AdvisorShares Pure US Cannabis ETF (MSOS)

MSOS
🏛️ アメリカ →
4.12
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 25.50 25.65 25.14 25.59 1.4M
2021-12-30 25.01 25.76 24.99 25.47 1.4M
2021-12-29 24.80 25.19 24.22 25.04 1.9M
2021-12-28 25.27 25.44 24.36 24.70 1.1M
2021-12-27 25.41 25.74 25.15 25.29 0.8M
2021-12-23 24.63 25.57 24.61 25.36 1.9M
2021-12-22 23.50 24.66 23.34 24.56 1.1M
2021-12-21 23.35 23.75 23.35 23.61 0.9M
2021-12-20 23.82 23.82 23.08 23.27 1.2M
2021-12-17 23.75 24.40 23.48 24.10 1.4M
2021-12-16 24.59 24.82 23.70 24.11 1.4M
2021-12-15 24.50 24.63 23.59 24.53 1.7M
2021-12-14 24.63 24.86 24.02 24.42 1.7M
2021-12-13 25.66 25.92 24.52 24.88 2.1M
2021-12-10 26.34 26.50 25.75 26.06 0.8M
2021-12-09 26.48 26.74 25.95 26.35 1.8M
2021-12-08 25.37 26.83 24.94 26.80 2.1M
2021-12-07 25.15 25.89 25.10 25.34 2.2M
2021-12-06 26.20 27.13 24.85 24.94 4.2M
2021-12-03 26.76 27.24 26.15 26.49 3.7M
2021-12-02 25.67 26.47 25.20 26.46 2.5M
2021-12-01 26.74 26.81 25.10 25.50 3.6M
2021-11-30 27.25 27.68 26.07 26.52 1.4M
2021-11-29 28.49 28.67 27.25 27.38 1.4M
2021-11-26 27.87 28.80 27.50 28.53 1.1M
2021-11-24 27.92 28.96 27.73 28.67 1.7M
2021-11-23 27.11 28.18 26.71 28.10 2.4M
2021-11-22 28.50 28.52 26.85 27.28 2.2M
2021-11-19 29.20 29.20 28.32 28.52 1.3M
2021-11-18 29.67 29.77 27.81 29.03 3.5M
2021-11-17 30.31 30.56 29.45 29.82 2.1M
2021-11-16 31.19 31.52 30.06 30.29 3.0M
2021-11-15 33.07 33.80 31.00 31.06 5.8M
2021-11-12 30.99 32.30 30.90 32.08 5.0M
2021-11-11 29.12 30.68 28.83 30.22 3.6M
2021-11-10 29.57 29.85 28.39 28.74 2.2M
2021-11-09 30.08 30.29 29.05 29.61 2.8M
2021-11-08 29.93 31.58 29.72 29.99 6.4M
2021-11-05 26.19 28.69 25.75 28.15 3.6M
2021-11-04 26.70 26.70 25.70 25.70 1.7M
2021-11-03 26.80 26.80 26.20 26.51 1.3M
2021-11-02 27.64 27.66 26.80 26.88 0.5M
2021-11-01 27.21 27.74 26.92 27.66 0.7M
2021-10-29 27.17 27.34 26.79 27.10 0.7M
2021-10-28 27.15 27.43 27.03 27.20 0.8M
2021-10-27 27.75 28.09 26.95 27.06 0.6M
2021-10-26 28.34 28.44 27.69 27.79 0.6M
2021-10-25 28.49 28.69 28.25 28.31 0.6M
2021-10-22 29.39 29.51 28.33 28.42 0.7M
2021-10-21 29.50 30.05 29.16 29.36 0.5M
2021-10-20 29.63 29.74 29.26 29.57 0.6M
2021-10-19 28.01 29.60 27.82 29.50 1.2M
2021-10-18 28.57 28.60 27.85 27.92 0.9M
2021-10-15 29.31 29.31 28.40 28.61 0.9M
2021-10-14 29.68 29.93 28.95 29.01 0.7M
2021-10-13 29.95 30.00 29.41 29.42 0.4M
2021-10-12 30.25 30.47 29.70 29.90 0.4M
2021-10-11 30.40 30.53 30.16 30.17 0.2M
2021-10-08 30.90 31.02 30.15 30.33 1.1M
2021-10-07 31.08 31.30 30.80 30.85 0.3M
2021-10-06 30.49 30.87 30.32 30.87 0.3M
2021-10-05 30.35 31.21 30.18 30.90 0.5M
2021-10-04 31.31 31.31 30.20 30.36 0.3M
2021-10-01 31.75 31.88 31.08 31.31 0.3M
2021-09-30 31.24 31.70 30.28 31.56 1.0M
2021-09-29 32.26 32.26 31.06 31.26 1.2M
2021-09-28 32.58 32.58 31.51 32.16 0.8M
2021-09-27 32.50 32.77 32.03 32.70 0.6M
2021-09-24 31.50 32.40 30.75 32.38 0.8M
2021-09-23 31.96 32.64 31.45 31.72 1.3M
2021-09-22 30.84 32.07 30.80 31.68 1.5M
2021-09-21 30.00 30.61 29.26 30.54 1.6M
2021-09-20 30.18 30.50 29.60 29.72 1.0M
2021-09-17 31.52 31.52 30.75 31.34 0.7M
2021-09-16 30.84 31.55 30.27 31.55 0.7M
2021-09-15 29.43 30.91 29.10 30.83 0.9M
2021-09-14 30.26 30.26 29.12 29.29 1.0M
2021-09-13 30.13 30.17 29.37 30.00 1.0M
2021-09-10 30.81 31.05 29.92 30.05 0.6M
2021-09-09 31.51 31.69 30.57 30.73 0.7M
2021-09-08 32.32 32.36 31.39 31.52 0.6M
2021-09-07 33.46 33.46 32.25 32.32 0.4M
2021-09-03 32.70 33.25 32.61 33.22 0.5M
2021-09-02 32.62 32.69 32.40 32.59 0.3M
2021-09-01 32.84 33.00 32.35 32.50 0.3M
2021-08-31 32.72 32.75 32.21 32.75 0.3M
2021-08-30 32.98 33.10 32.50 32.68 0.3M
2021-08-27 32.67 33.13 32.56 33.00 0.3M
2021-08-26 33.27 33.35 32.50 32.68 0.3M
2021-08-25 33.10 33.47 33.02 33.23 0.4M
2021-08-24 32.62 33.24 32.62 33.24 0.5M
2021-08-23 32.19 32.69 32.10 32.61 0.5M
2021-08-20 32.55 32.60 31.85 32.15 0.7M
2021-08-19 33.38 33.38 32.29 32.67 0.7M
2021-08-18 33.15 34.00 33.08 33.72 0.9M
2021-08-17 33.55 33.77 32.60 33.14 0.9M
2021-08-16 34.85 34.86 33.80 33.90 0.6M
2021-08-13 35.81 36.09 34.72 34.96 0.4M
2021-08-12 36.04 36.55 35.70 35.92 0.3M
2021-08-11 37.06 37.06 36.06 36.15 0.5M
2021-08-10 37.39 37.50 36.85 37.06 0.3M
2021-08-09 36.99 37.44 36.78 37.24 0.4M
2021-08-06 37.01 37.07 36.71 36.93 0.4M
2021-08-05 35.89 36.89 35.67 36.80 0.7M
2021-08-04 35.91 36.24 35.55 35.68 0.6M
2021-08-03 36.14 36.25 35.95 36.09 0.2M
2021-08-02 35.67 36.45 35.67 36.41 0.5M
2021-07-30 35.55 35.82 35.21 35.64 0.4M
2021-07-29 36.00 36.10 35.71 35.83 0.2M
2021-07-28 35.22 35.93 35.22 35.82 0.7M
2021-07-27 35.56 35.76 34.84 35.05 0.6M
2021-07-26 36.58 36.58 35.68 35.90 0.5M
2021-07-23 37.10 37.37 36.23 36.49 0.3M
2021-07-22 37.44 37.51 36.76 37.08 0.3M
2021-07-21 36.80 37.79 36.80 37.50 0.4M
2021-07-20 36.10 36.91 36.04 36.80 0.4M
2021-07-19 36.84 36.84 35.11 36.14 1.0M
2021-07-16 38.46 38.46 37.16 37.42 0.5M
2021-07-15 38.84 38.84 37.13 38.07 1.0M
2021-07-14 40.71 41.08 38.78 38.88 1.0M
2021-07-13 40.41 41.39 40.12 40.30 1.2M
2021-07-12 40.70 40.70 40.01 40.32 0.3M
2021-07-09 39.86 40.59 39.79 40.53 0.3M
2021-07-08 39.02 39.76 38.60 39.64 0.3M
2021-07-07 40.18 40.64 39.90 40.07 0.7M
2021-07-06 40.51 40.74 39.48 39.85 0.6M
2021-07-02 41.13 41.18 40.06 40.60 0.8M
2021-07-01 40.00 41.36 39.98 40.90 1.9M
2021-06-30 40.00 40.13 39.33 40.01 0.6M
2021-06-29 40.28 40.28 39.45 39.95 0.6M
2021-06-28 40.30 40.62 40.04 40.24 0.4M
2021-06-25 40.10 40.43 39.85 40.13 0.3M
2021-06-24 39.40 40.35 39.30 40.18 0.6M
2021-06-23 37.63 39.08 37.63 39.02 0.6M
2021-06-22 37.72 38.00 37.34 37.55 0.3M
2021-06-21 37.63 37.97 37.50 37.93 0.4M
2021-06-18 38.00 38.12 37.57 37.65 0.4M
2021-06-17 38.54 38.68 38.05 38.22 0.3M
2021-06-16 38.67 39.10 38.19 38.65 0.3M
2021-06-15 39.72 39.83 38.45 38.80 0.6M
2021-06-14 40.32 40.50 39.61 39.84 0.3M
2021-06-11 40.42 40.65 40.06 40.29 0.3M
2021-06-10 40.63 40.85 40.35 40.50 0.3M
2021-06-09 41.20 41.20 40.60 40.67 0.2M
2021-06-08 41.48 41.62 40.85 40.98 0.3M
2021-06-07 41.06 41.29 40.88 41.24 0.5M
2021-06-04 41.35 41.35 40.70 41.06 0.2M
2021-06-03 41.60 41.60 40.75 41.12 0.3M
2021-06-02 41.36 41.59 41.09 41.58 0.6M
2021-06-01 42.00 42.06 41.03 41.14 0.4M
2021-05-28 41.66 41.85 41.40 41.54 0.4M
2021-05-27 41.40 41.62 40.80 41.55 0.5M
2021-05-26 40.46 41.17 40.22 41.08 0.3M
2021-05-25 40.10 40.76 40.00 40.32 0.3M
2021-05-24 39.94 40.30 39.83 40.10 0.3M
2021-05-21 40.00 40.10 39.45 39.67 0.4M
2021-05-20 39.53 39.94 39.46 39.87 0.3M
2021-05-19 39.63 39.87 39.17 39.55 0.5M
2021-05-18 40.77 40.97 40.37 40.61 0.3M
2021-05-17 40.63 41.07 40.32 40.79 0.4M
2021-05-14 39.63 40.60 39.60 40.60 0.4M
2021-05-13 40.59 40.62 38.26 39.32 0.7M
2021-05-12 41.09 41.43 39.75 40.48 0.6M
2021-05-11 40.08 41.58 39.60 41.48 1.1M
2021-05-10 43.18 43.30 41.37 41.53 0.4M
2021-05-07 42.14 42.75 42.00 42.55 0.4M
2021-05-06 42.50 42.90 41.32 41.96 0.4M
2021-05-05 42.89 43.30 42.44 42.76 0.5M
2021-05-04 43.22 43.29 41.29 42.67 1.0M
2021-05-03 43.15 44.14 43.10 43.59 1.7M
2021-04-30 40.89 42.67 40.80 42.66 0.8M
2021-04-29 41.86 42.00 40.91 41.00 0.4M
2021-04-28 40.68 41.87 40.45 41.60 0.8M
2021-04-27 40.25 40.85 40.13 40.71 0.5M
2021-04-26 39.98 40.32 39.79 40.12 0.4M
2021-04-23 39.73 40.00 39.44 39.70 0.3M
2021-04-22 39.76 40.34 38.86 39.53 0.5M
2021-04-21 38.13 39.77 37.66 39.59 0.8M
2021-04-20 39.93 40.11 37.56 38.18 1.0M
2021-04-19 40.15 40.69 38.61 39.45 1.2M
2021-04-16 40.22 40.57 39.54 40.20 0.9M
2021-04-15 41.15 41.46 39.95 40.24 0.5M
2021-04-14 41.09 41.28 40.80 40.98 0.3M
2021-04-13 40.99 41.47 40.76 41.13 0.5M
2021-04-12 41.89 42.14 40.29 41.31 0.7M
2021-04-09 42.00 42.35 41.68 42.35 0.3M
2021-04-08 41.86 42.38 41.86 42.20 0.3M
2021-04-07 42.85 43.25 41.66 41.78 0.5M
2021-04-06 42.97 43.20 42.51 42.93 0.4M
2021-04-05 43.62 44.38 42.95 43.21 0.7M
2021-04-01 43.66 44.68 42.60 42.85 1.8M
2021-03-31 40.00 42.61 40.00 42.40 1.7M
2021-03-30 40.50 40.55 38.80 39.31 1.5M
2021-03-29 42.52 42.80 40.62 40.75 1.2M
2021-03-26 43.48 43.86 41.98 42.52 1.0M
2021-03-25 42.42 43.05 41.35 43.05 1.5M
2021-03-24 44.50 45.00 42.81 43.54 1.7M
2021-03-23 46.05 46.05 43.21 44.00 1.7M
2021-03-22 46.92 47.56 45.78 45.89 0.6M
2021-03-19 47.28 47.45 46.29 46.77 0.8M
2021-03-18 47.95 49.20 46.86 47.00 1.8M
2021-03-17 46.70 47.81 45.97 47.80 0.9M
2021-03-16 48.56 48.72 46.27 47.38 1.1M
2021-03-15 47.21 48.70 47.07 48.08 1.2M
2021-03-12 45.50 47.02 44.78 46.96 1.0M
2021-03-11 44.62 46.18 44.41 46.15 1.2M
2021-03-10 46.19 46.40 43.24 44.04 1.8M
2021-03-09 43.89 45.72 43.84 45.66 1.8M
2021-03-08 45.08 45.55 42.69 42.90 1.2M
2021-03-05 46.16 46.50 40.80 44.85 2.3M
2021-03-04 48.84 48.98 43.75 45.95 2.6M
2021-03-03 50.11 50.47 48.63 48.84 1.5M
2021-03-02 49.28 50.25 49.07 50.05 1.3M
2021-03-01 48.96 50.70 48.64 48.95 2.1M
2021-02-26 48.34 48.80 46.35 47.89 1.4M
2021-02-25 50.50 50.75 47.61 48.33 1.5M
2021-02-24 50.68 51.08 50.10 50.47 0.8M
2021-02-23 49.70 50.68 46.28 50.62 2.2M
2021-02-22 51.66 51.77 50.57 51.00 0.8M
2021-02-19 50.43 52.21 50.25 51.94 0.8M
2021-02-18 51.51 51.52 49.57 49.76 1.0M
2021-02-17 52.77 52.94 50.52 51.52 1.1M
2021-02-16 52.44 53.45 52.40 52.94 1.1M
2021-02-12 51.01 53.24 50.61 51.72 1.3M
2021-02-11 54.73 54.73 50.50 51.48 2.9M
2021-02-10 55.04 55.91 52.25 55.05 2.3M
2021-02-09 52.09 53.47 52.09 52.96 1.5M
2021-02-08 50.01 51.49 50.01 51.38 1.1M
2021-02-05 49.63 50.09 49.03 49.25 1.1M
2021-02-04 48.07 49.00 47.30 49.00 1.2M
2021-02-03 47.41 48.46 46.60 47.16 1.9M
2021-02-02 43.98 45.90 43.94 45.80 1.1M
2021-02-01 42.25 43.50 41.90 43.42 0.7M
2021-01-29 42.19 43.09 41.10 41.79 1.1M
2021-01-28 41.09 42.50 41.01 42.19 0.5M
2021-01-27 42.73 42.74 40.33 41.01 1.7M
2021-01-26 45.35 45.44 43.42 43.57 1.0M
2021-01-25 46.09 46.49 44.87 45.26 0.5M
2021-01-22 45.73 45.96 44.82 45.89 0.5M
2021-01-21 45.82 46.00 45.18 45.98 0.4M
2021-01-20 45.46 45.99 45.33 45.57 0.6M
2021-01-19 45.59 46.06 44.50 45.15 0.6M
2021-01-15 47.06 47.25 44.40 45.18 1.0M
2021-01-14 45.82 47.55 45.81 46.04 1.3M
2021-01-13 43.31 45.33 43.31 45.27 1.4M
2021-01-12 43.30 43.69 42.88 43.10 1.3M
2021-01-11 41.43 43.34 41.25 43.14 1.2M
2021-01-08 41.96 42.35 40.62 41.42 0.9M
2021-01-07 43.00 43.11 41.11 41.76 1.4M
2021-01-06 41.47 42.20 40.30 40.61 1.9M
2021-01-05 37.33 38.57 37.33 38.24 0.6M
2021-01-04 36.84 37.85 36.59 37.79 0.6M