Robinhood Markets Inc【HOOD】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	13.11	13.2598361485	98.87	112.73	92.8	26839351	100.55173194	CS
4	28.725	34.5024322863	83.255	112.73	78.93	33931118	96.83279185	CS
12	40.39	56.4184942031	71.59	112.73	67.81	31658758	86.7975858	CS
26	-3.498	-3.02914840922	115.478	124.35	63.5183	30261007	85.4678504	CS
52	20.73	22.7178082192	91.25	153.8599	63.5183	33273680	102.82838731	CS
156	101.98	1019.8	10	153.8599	7.91	25032736	65.74659091	CS
260	73.98	194.684210526	38	153.8599	6.81	20626772	53.17184887	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783031700	112.73	4.08	3.76	112.76	120.05	110.93	41202913
1782945300	108.65	8.37	8.35	100.67	109.53	100.39	28061218
1782858900	100.28	-1.55	-1.52	101.87	103.06	99.661	17187259
1782772500	101.83	3.14	3.18	100.55	102.85	98.05	20667446
1782513300	98.69	5.22	5.58	93.215	99.44	93.08	44933156
1782426900	93.47	-3.72	-3.83	98.87	99.19	92.8	23366034
1782340500	97.19	-6.06	-5.87	102.33	104.27	96.295	30219484
1782254100	103.25	-2.46	-2.33	101.645	105.99	101.03	40559862
1782167700	105.71	-2.44	-2.26	108	112.5	105.275	31686937
1781822100	108.15	2.95	2.80	107.825	109.08	103.46	39460834
1781735700	105.2	8.49	8.78	95.935	110.7279	95.76	70646055
1781649300	96.71	-1.41	-1.44	100.17	101.88	94.57	31513582
1781562900	98.12	4.93	5.29	98.72	100.87	97.45	36491540
1781303700	93.19	0.96	1.04	92.735	96.1	90.2201	33053268
1781217300	92.23	5.87	6.80	87.08	93.64	85.72	38839808
1781130900	86.36	2.59	3.09	84.09	91.46	84.08	41887779
1781044500	83.77	-1.27	-1.49	85.87	88.08	78.93	29258129
1780958100	85.04	2.57	3.12	84.62	85.63	82.814	19320546
1780698900	82.47	-5.86	-6.63	86.57	87.3299	79.49	35822845
1780612500	88.33	5.48	6.61	83.255	88.62	82.8	31734148
1780526100	82.85	-5.31	-6.02	86.49	86.815	82.41	23946630
1780439700	88.16	-2.57	-2.83	88.67	89.43	86.13	26506996
1780353300	90.73	-3.57	-3.79	89.94	92.4	85.5599	42514837
1780094100	94.3	9.46	11.15	85.66	94.4	84.235	64287644
1780007700	84.84	8.61	11.29	74.84	84.92	73.53	43843594
1779921300	76.23	2.14	2.89	73.88	76.635	73.45	25360892
1779834900	74.09	0.45	0.61	74.5	76.04	73.455	20102550
1779489300	73.64	-2.28	-3.00	76.32	77.11	73.26	20741073
1779402900	75.92	0.16	0.21	75	76.7594	74.65	16240669
1779316500	75.76	1.6	2.16	74.75	76.35	73.75	17163579
1779230100	74.16	-2.99	-3.88	76.15	76.37	73.18	20443253
1779143700	77.15	0.01	0.01	76	79.92	75.47	20187902
1778884500	77.14	-3.56	-4.41	78.3	78.582	76.41	19628348
1778798100	80.7	3.95	5.15	76.18	81.93	75.11	27925658
1778711700	76.75	-1.52	-1.94	77.17	77.62	75.34	14772218
1778625300	78.27	-2.51	-3.11	79.08	80.18	76.48	17043831
1778538900	80.78	3.75	4.87	76.79	81.14	74.8	26457183
1778279700	77.03	0.75	0.98	76.24	77.065	74.25	18033408
1778193300	76.28	-2.77	-3.50	78.96	79.23	75.46	21835252
1778106900	79.05	2.02	2.62	77.83	79.49	76.19	24633797
1778020500	77.03	0.48	0.63	77.68	78.75	76.49	24587841
1777934100	76.55	2.89	3.92	74.7	78.29	74.63	29330377
1777674900	73.66	0.77	1.06	73.72	75.28	73.06	25207192
1777588500	72.89	1.69	2.37	71.2	73.8746	70.76	31140322
1777502100	71.2	-10.87	-13.24	72.3	73.59	69.93	79674615
1777415700	82.07	-1.88	-2.24	81.46	83.14	80.82	30419762
1777329300	83.95	-0.76	-0.90	84.28	85.7	83.115	20032243
1777070100	84.71	1.17	1.40	85.02	85.06	82.82	20818130
1776983700	83.54	-4.89	-5.53	86.695	87.61	81.745	33387643
1776897300	88.43	2	2.31	89.35	90.135	87.48	27409570
1776810900	86.43	-4.85	-5.31	91.08	91.45	86.19	36831884
1776724500	91.275	0.53	0.58	89.65	92.38	88.21	35479008
1776465300	90.75	3.9	4.49	90.05	93.32	89.57	49726439
1776378900	86.85	-0.47	-0.54	89.19	89.3799	83.87	51706543
1776292500	87.32	8.23	10.41	83.55	87.55	81.5	69871261
1776206100	79.09	7.42	10.35	75.13	79.28	75.05	42749265
1776119700	71.67	2.48	3.58	68.26	71.7	67.81	20993694
1775860500	69.19	-0.93	-1.33	70.11	70.87	68.2801	22601927
1775774100	70.12	-1.71	-2.38	71.59	72.46	68.78	25834833
1775687700	71.83	2.18	3.13	76.88	77.2	71.31	31458973
1775601300	69.65	-0.13	-0.19	68.3	69.66	66.62	23504079
1775514900	69.78	0.88	1.28	69.31	70.82	68.71	24277438