Robinhood Markets Inc【7KY】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	18.36	22.6136223673	81.19	104.72	79.51	26224	92.64538168	DE
4	24.46	32.5742442402	75.09	104.72	68.52	38532	85.50961874	DE
12	39.35	65.365448505	60.2	104.72	57.05	41485	75.01217504	DE
26	-0.47	-0.469906018796	100.02	106	55.43	38435	72.97223718	DE
52	16.66	20.0989262879	82.89	132.66	55.43	35491	85.76336339	DE
156	89.37	877.8978389	10.18	132.66	7.3	31844	54.8801875	DE
260	89.37	877.8978389	10.18	132.66	7.3	31844	54.8801875	DE

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
1783110300	99.5	0.77	0.78	98.16	99.63	98.11	27807
1783023900	98.73	3.31	3.47	95.96	104.72	93.81	42769
1782937500	95.42	7.38	8.38	87.99	96.26	87.09	22948
1782851100	88.04	-0.95	-1.07	90	90.42	87.22	10987
1782764700	88.99	2.42	2.80	87	89.78	85.89	23672
1782505500	86.57	4.51	5.50	81.19	87.1	79.51	30743
1782419100	82.06	-3.22	-3.78	86.33	87.66	81.64	37887
1782332700	85.28	-4.81	-5.34	91	92.2	84.81	19488
1782246300	90.09	-2.77	-2.98	88	93.09	86.07	70748
1782159900	92.86	-1.14	-1.21	93.99	98.3	90.5	43875
1781900700	94	-0.43	-0.46	94.5	94.99	93.17	13803
1781814300	94.43	2.94	3.21	93.6	95.06	90.23	62564
1781727900	91.49	8.49	10.23	83.84	95.77	82.63	52184
1781641500	83	-1.42	-1.68	84.489999	87.64	81.56	46352
1781555100	84.42	3.89	4.83	83.01	86.92	82.97	75492
1781295900	80.53	1.1	1.38	80.27	82.98	78.08	31112
1781209500	79.43	4.65	6.22	76.3	80.67	74.3	38574
1781123100	74.78	2.55	3.53	71.76	79	70.58	43262
1781036700	72.23	-1.34	-1.82	74.29	76.13	68.52	45681
1780950300	73.569999	2.04	2.85	71.51	74.16	70.5	20732
1780691100	71.53	-4.61	-6.05	75.09	75.709999	69.01	37774
1780604700	76.14	4.77	6.68	70.459999	76.239999	68.93	43450
1780518300	71.37	-4.39	-5.79	75.29	75.92	71.13	29964
1780431900	75.76	-2.33	-2.98	77.58	77.58	74.06	54679
1780345500	78.09	-2.78	-3.44	81.43	82.38	73.67	69784
1780086300	80.87	8.07	11.09	72.9	80.87	72.31	50360
1779999900	72.8	7.18	10.94	65.129999	72.8	63.32	26948
1779913500	65.62	1.98	3.11	63.01	65.91	63.01	29855
1779827100	63.64	-0.85	-1.32	64.2	65	63.22	21166
1779740700	64.489999	1.01	1.59	64.31	64.89	64.29	6483
1779481500	63.48	-1.73	-2.65	65.55	66.349999	63.17	20554
1779395100	65.209998	0.04	0.06	65.209998	65.91	64.55	25474
1779308700	65.17	1.24	1.94	63.77	65.59	63.77	24850
1779222300	63.93	-2.22	-3.36	66.099999	66.93	63.17	11600
1779135900	66.15	-0.31	-0.47	65.39	68.47	64.599999	18644
1778876700	66.459998	-2.7	-3.90	67.91	68.39	65.8	25698
1778790300	69.16	3.59	5.48	65.45	70.099999	64.22	34243
1778703900	65.569998	-0.95	-1.43	67.39	67.8	64.459998	30911
1778617500	66.519999	-1.73	-2.53	68.069999	68.22	65.33	20480
1778531100	68.25	2.84	4.34	65.7	68.93	63.66	34367
1778271900	65.41	0.56	0.86	65.05	65.41	63.22	18954
1778185500	64.849999	-2.46	-3.65	67.19	67.4	64.29	35294
1778099100	67.31	1.56	2.37	65.629999	67.88	64.91	29732
1778012700	65.75	0.25	0.38	66.3	67.569999	65.44	35852
1777926300	65.5	3.29	5.29	65.09	66.8	63.06	53422
1777580700	62.21	1.21	1.98	60.31	63	60.31	36973
1777494300	61	-9	-12.86	63.76	64.09	59.95	139856
1777407900	70	-1.56	-2.18	71.78	71.78	69.319999	52120
1777321500	71.56	-0.64	-0.89	72.67	72.88	70.92	23981
1777062300	72.2	0.66	0.92	72.459999	73.989999	70.8	21590
1776975900	71.54	-4.01	-5.31	74.349999	75.03	70.099999	33987
1776889500	75.55	1.94	2.64	76.19	78.45	74.819999	43872
1776803100	73.61	-3.86	-4.98	77.989999	79	73.599999	54054
1776716700	77.47	0.34	0.44	74.849999	78.14	74.62	70297
1776457500	77.13	3.27	4.43	72.989999	78.9	72.56	104146
1776371100	73.86	-0.13	-0.18	75.68	76.83	71.239999	87880
1776284700	73.989999	7.02	10.48	69.81	74.17	69	140619
1776198300	66.97	6.05	9.93	61.99	67.2	61.76	53484
1776111900	60.92	1.92	3.25	57.8	60.92	57.05	44524
1775852700	59	-0.97	-1.62	60.2	60.66	58.21	16352
1775766300	59.97	-1.56	-2.54	61.42	61.87	58.94	14114
1775679900	61.53	1.71	2.86	64.519999	65.819998	61.31	32958
1775593500	59.82	0.07	0.12	59.94	60.48	57.74	23488
1775161500	59.75	-0.89	-1.47	59.42	60.09	56.92	15882