Robinhood CDR【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	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782250800	16.93	-0.37	-2.14	16.6	17.38	16.6	216702
1782164400	17.3	-0.49	-2.75	17.78	18.41	17.24	276918
1781905200	17.79	0.06	0.34	17.77	17.85	17.28	20385
1781818800	17.73	0.49	2.84	17.77	17.85	16.94	282540
1781732400	17.24	1.37	8.63	15.78	18.16	15.73	520059
1781646000	15.87	-0.23	-1.43	16.469999	16.68	15.52	201274
1781559600	16.1	0.82	5.37	16.25	16.51	15.99	264470
1781300400	15.28	0.17	1.13	15.25	15.74	14.85	167736
1781214000	15.11	0.97	6.86	14.33	15.34	14.09	312752
1781127600	14.14	0.41	2.99	13.76	14.98	13.76	283508
1781041200	13.73	-0.2	-1.44	14.12	14.47	12.95	209064
1780954800	13.93	0.4	2.96	13.84	14.03	13.66	146956
1780695600	13.53	-0.98	-6.75	14.25	14.32	13.04	264896
1780609200	14.51	0.93	6.85	13.62	14.53	13.62	234665
1780522800	13.58	-0.9	-6.22	14.21	14.23	13.54	202756
1780436400	14.48	-0.42	-2.82	14.49	14.66	14.17	232902
1780350000	14.9	-0.57	-3.68	14.81	15.15	14.08	411118
1780090800	15.47	1.52	10.90	14.12	15.47	13.86	455696
1780004400	13.95	1.43	11.42	12.33	13.95	12.1	298663
1779918000	12.52	0.34	2.79	12.13	12.6	12.12	322682
1779831600	12.18	-0.32	-2.56	12.29	12.49	12.09	160319
1779745200	12.5	0.4	3.31	12.52	12.72	12.36	73984
1779486000	12.1	-0.4	-3.20	12.5	12.67	12.05	320256
1779399600	12.5	0.03	0.24	12.4	12.61	12.3	225188
1779313200	12.47	0.25	2.05	12.33	12.52	12.17	146455
1779226800	12.22	-0.47	-3.70	12.55	12.55	12.05	220271
1778881200	12.69	-0.58	-4.37	12.86	12.88	12.58	212500
1778794800	13.27	0.64	5.07	12.55	13.48	12.38	200337
1778708400	12.63	-0.26	-2.02	12.72	12.76	12.4	144523
1778622000	12.89	-0.41	-3.08	13.04	13.12	12.6	218179
1778535600	13.3	0.6	4.72	12.62	13.33	12.35	210247
1778276400	12.7	0.13	1.03	12.57	12.7	12.25	135630
1778190000	12.57	-0.46	-3.53	12.99	13.04	12.45	215464
1778103600	13.03	0.32	2.52	12.86	13.09	12.57	181718
1778017200	12.71	0.08	0.63	12.82	12.9	12.63	227842
1777930800	12.63	0.46	3.78	12.33	12.88	12.33	220846
1777671600	12.17	0.1	0.83	12.2	12.41	12.07	172427
1777585200	12.07	0.33	2.81	11.76	12.15	11.7	232310
1777498800	11.74	-1.75	-12.97	11.99	12.12	11.54	564789
1777412400	13.49	-0.36	-2.60	13.46	13.7	13.34	90721
1777326000	13.85	-0.17	-1.21	13.91	14.1	13.71	204003
1777066800	14.02	0.26	1.89	13.95	14.02	13.65	135836
1776980400	13.76	-0.83	-5.69	14.3	14.42	13.5	158261
1776894000	14.59	0.35	2.46	14.76	14.83	14.42	123634
1776807600	14.24	-0.86	-5.70	15.04	15.04	14.21	220051
1776721200	15.1	0.13	0.87	14.74	15.2	14.6	168132
1776462000	14.97	0.64	4.47	14.85	15.4	14.77	384963
1776375600	14.33	-0.15	-1.04	14.73	14.73	13.83	387835
1776289200	14.48	1.42	10.87	13.71	14.48	13.47	359400
1776202800	13.06	1.22	10.30	12.42	13.06	12.42	239094
1776116400	11.84	0.4	3.50	11.32	11.84	11.22	202787
1775857200	11.44	-0.16	-1.38	11.6	11.69	11.31	142652
1775770800	11.6	-0.24	-2.03	11.82	11.95	11.38	132446
1775684400	11.84	0.33	2.87	12.75	12.75	11.76	202645
1775598000	11.51	-0.08	-0.69	11.3	11.51	11.03	63309
1775511600	11.59	0.2	1.76	11.5	11.67	11.39	140656
1775166000	11.39	-0.18	-1.56	11.13	11.57	10.87	65391
1775079600	11.57	0.13	1.14	11.71	11.77	11.45	84327
1774993200	11.44	0.66	6.12	10.9	11.46	10.8	58680
1774906800	10.78	-0.15	-1.37	11.05	11.22	10.52	83162
1774647600	10.93	-0.68	-5.86	11.38	11.38	10.9	128076
1774561200	11.61	-0.38	-3.17	11.8	12.1	11.53	57982
1774474800	11.99	0.56	4.90	11.86	12.33	11.86	261664
1774388400	11.43	-0.55	-4.59	11.81	11.81	11.4	141223