Robinhood Ventures Fund I【RVI】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	-2.905	-7.88545059718	36.84	37.43	31.31	562028	33.1090502	CS
4	-8.565	-20.1529411765	42.5	48.1	31.31	602925	37.74035574	CS
12	8.255	32.1456386293	25.68	77.39	24.27	784838	45.23922134	CS
26	30.935	1031.16666667	3	77.39	3	467428	41.23148679	CS
52	30.935	1031.16666667	3	77.39	3	230921	41.23148679	CS
156	30.935	1031.16666667	3	77.39	3	77179	41.23148679	CS
260	11.625	52.1066786195	22.31	77.39	2.72	97618	24.52794776	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783032000	34.43	0.03	0.09	33.81	34.85	32.32	327937
1782945600	34.4	1.62	4.94	33.009999	35.4799	32.7601	233604
1782859200	32.78	-1.17	-3.45	35	35	32.78	335791
1782772800	33.95	0.38	1.13	34	36.48	32.67	462185
1782513600	33.57	1.02	3.13	32	34.4	31.31	406422
1782427200	32.549999	-2.65	-7.53	36.84	37.43	31.69	1372137
1782340800	35.2	-1.73	-4.68	35.99	36.8	33.76	404682
1782254400	36.93	-1.57	-4.08	35.84	38.5599	35.46	278019
1782168000	38.5	-2.3	-5.64	40	41.05	36.85	465390
1781822400	40.8	-2.18	-5.07	43.9	44.73	39.25	440834
1781736000	42.98	-1.56	-3.50	43.6	45.26	41.5	406225
1781649600	44.54	3.92	9.65	43.8	48.1	42	1147608
1781563200	40.62	5.37	15.23	38.97	43.19	37.211	923912
1781304000	35.25	-1.1	-3.03	37.5	38	34.51	754145
1781217600	36.35	-1.25	-3.32	38.2	38.33	34.83	707720
1781131200	37.6	-0.51	-1.34	38.27	41.125	35.76	589114
1781044800	38.11	-0.56	-1.45	41.52	43.49	38.0376	629412
1780958400	38.67	1.27	3.40	40.99	42	38.67	462978
1780699200	37.4	-4.59	-10.93	42.41	42.68	36.5	837689
1780612800	41.99	-1.18	-2.73	42.5	42.99	40.4577	597717
1780526400	43.17	-2.83	-6.15	46.32	47.2837	41.31	734736
1780440000	46	-4.65	-9.18	51.06	52.6099	46	602831
1780353600	50.65	1.14	2.30	50.23	51.15	49.2	500001
1780094400	49.51	-0.49	-0.98	49.76	53.42	49.11	603555
1780008000	50	-0.01	-0.02	50.65	53	49.2	644614
1779921600	50.01	-7.49	-13.03	55.99	56.8871	50	1012848
1779835200	57.5	1.13	2.00	58.91	59.57	55.89	459127
1779489600	56.37	-5.13	-8.34	62.98	63.18	55.6	699055
1779403200	61.5	3.01	5.15	57.65	61.5	55.01	735707
1779316800	58.49	7.73	15.23	53.5	59.49	52.76	1157785
1779230400	50.76	5.32	11.71	46.39	53.25	45.45	869382
1779144000	45.44	-8.61	-15.93	55.98	55.99	44.5	1328221
1778884800	54.05	-3.22	-5.62	51.69	58.5	50.57	1050250
1778798400	57.27	-16.44	-22.30	63.72	65	47.25	4021748
1778712000	73.71	20.22	37.80	63.54	77.39	60	4349644
1778625600	53.49	9.8	22.43	49.075	54.88	45.2	2013205
1778539200	43.69	4.56	11.65	42.76	48.84	42	1517732
1778280000	39.13	4.88	14.25	34.91	40.85	34.748	1052183
1778193600	34.25	2.25	7.03	32.7	34.31	32.1	503019
1778107200	32	0.25	0.79	32.93	32.95	31.6	335223
1778020800	31.75	-1.5	-4.51	34.6	34.7	31.725	424835
1777934400	33.25	0.75	2.31	33.62	34.45	32.81	596492
1777675200	32.5	0.4	1.25	33.14	33.88	32.42	400221
1777588800	32.1	0.25	0.78	32.32	33	31.77	360916
1777502400	31.85	0.5	1.59	31.51	33.45	31.5	399150
1777416000	31.35	-4.35	-12.18	32.33	34.09	30.45	857046
1777329600	35.7	5.2	17.05	31.55	36.06	31	1089302
1777070400	30.5	2.34	8.31	29.36	31	28.67	681905
1776984000	28.16	-1.49	-5.03	30.79	31.44	27.5	725579
1776897600	29.65	5.23	21.39	28.55	30.61	26	1925258
1776811200	24.425	-0.23	-0.91	24.65	25.015	24.36	166237
1776724800	24.65	-0.5	-1.99	24.96	25.25	24.6	226177
1776465600	25.15	0.21	0.84	25.06	25.35	24.86	270643
1776379200	24.94	-0.61	-2.39	25.96	25.99	24.9	246941
1776292800	25.55	0.65	2.61	24.83	25.65	24.27	406055
1776206400	24.9	-0.3	-1.19	25.1	25.4	24.8	404216
1776120000	25.2	-0.25	-0.98	25.2	25.5859	24.92	276603
1775860800	25.45	-0.26	-0.99	25.5	26	25.31	232707
1775774400	25.705	-0.01	-0.02	25.68	25.93	25.3	183874
1775688000	25.71	0.09	0.35	27.36	27.5	25.4	384617
1775601600	25.62	-0.64	-2.44	25.75	26.7118	25.26	210653
1775515200	26.26	-0.99	-3.63	27.17	27.68	26.1	314961