Tradr 2X Long APLD Daily ETF【APLX】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	-13.12	-46.3604240283	28.3	28.65	14.62	902017	21.35777801	SP
4	-14.53	-48.9060922248	29.71	36.5	14.62	1208558	26.79335332	SP
12	2.24	17.3106646059	12.94	40.65	11.82	1520675	24.89084089	SP
26	-38.82	-71.8888888889	54	136.79	7.81	1197160	32.64614095	SP
52	-16.77	-52.4882629108	31.95	180	7.81	829585	38.80815742	SP
156	-16.77	-52.4882629108	31.95	180	7.81	829585	38.80815742	SP
260	-16.77	-52.4882629108	31.95	180	7.81	829585	38.80815742	SP

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
1782945000	18.56	-2.1	-10.16	19.11	20.62	18.1	988353
1782858600	20.66	-0.51	-2.41	21	23.2999	20.46	1067117
1782772200	21.17	-1.69	-7.39	23.68	24.06	19.1416	979303
1782513000	22.86	-2	-8.05	23.21	24.15	21.24	736586
1782426600	24.86	-1.3	-4.97	28.3	28.65	23.521	739567
1782340200	26.16	-4.47	-14.59	30.45	30.66	24.08	1109174
1782253800	30.63	-0.04	-0.13	27.01	32.75	25.81	990928
1782167400	30.67	-1.76	-5.43	33.04	34.49	29.8356	1119174
1781821800	32.43	1.34	4.31	33.5	34.17	30.985	805917
1781735400	31.09	-1.1	-3.42	32.46	35.5	30.81	1182738
1781649000	32.189999	-0.41	-1.26	31.77	36.5	31.77	1405308
1781562600	32.6	4.97	17.99	30.57	33.159999	30.32	980326
1781303400	27.63	1.38	5.26	26.13	30.5655	25.33	1670007
1781217000	26.25	3.13	13.54	22.91	26.85	21.92	1424455
1781130600	23.12	-4	-14.75	25.39	28.03	22.81	1511565
1781044200	27.12	1.26	4.87	31.78	33.24	22.6003	2933438
1780957800	25.86	1.58	6.51	26.3	26.4	23.83	1106628
1780698600	24.28	-6.18	-20.29	27.82	27.82	21.6101	1445588
1780612200	30.46	-0.98	-3.12	29.71	31.4	27.5	767274
1780525800	31.44	-4.52	-12.57	36.14	37.15	31.22	787761
1780439400	35.96	-0.24	-0.66	37.14	39.6	35.8	688324
1780353000	36.2	0.9	2.55	34.73	39.21	31.9092	846312
1780093800	35.3	-3.62	-9.30	38.46	38.48	33.66	803306
1780007400	38.92	1.01	2.66	39.49	40.65	34.8741	1069177
1779921000	37.91	5.32	16.32	32.72	38.5	30.46	1174973
1779834600	32.59	-0.96	-2.86	37.14	37.88	31.9	1021860
1779489000	33.549999	-3.32	-9.00	36.43	37.65	33.02	1243013
1779402600	36.87	10.93	42.14	29.66	37.695	29.5	2325631
1779316200	25.94	3.44	15.29	23.99	25.94	22	1454898
1779229800	22.5	-3.27	-12.69	23.74	25.24	21.16	895048
1779143400	25.77	-4.93	-16.06	31.5	31.5	23.5001	1670953
1778884200	30.7	-6.13	-16.64	33.64	33.64	30.05	839964
1778797800	36.83	1.35	3.80	35.48	38.9624	33.46	1018007
1778711400	35.48	2.5	7.58	34.56	36.6	31.5	713331
1778625000	32.979999	-1.18	-3.45	32.75	35.17	28.715473	1111445
1778538600	34.16	4.69	15.91	28.15	37.009	26.1	1509441
1778279400	29.47	-0.25	-0.84	30.5	30.88	28	1147570
1778193000	29.72	-4.23	-12.46	32.5	33.14	27.75	1861296
1778106600	33.95	6	21.47	28.38	34	28.16	2375786
1778020200	27.95	5.36	23.73	23.78	27.98	22.59	2688031
1777933800	22.59	2.43	12.05	20.25	23.2834	19.95	2082553
1777674600	20.16	-0.78	-3.72	20.78	22.06	19.82	1123160
1777588200	20.94	1.8	9.40	19.79	22.25	19.79	1420478
1777501800	19.14	0.69	3.74	18.83	19.25	17.06	1171201
1777415400	18.45	-2.04	-9.96	18.44	19.405	16.59	1792690
1777329000	20.49	-1.59	-7.20	22.42	23.2	19.99	977117
1777069800	22.08	-1.88	-7.85	25.24	26.74	21.9116	2549484
1776983400	23.96	4.75	24.73	22.04	25	21.8	4397467
1776897000	19.21	1.12	6.19	19.13	20	17.962	1592840
1776810600	18.09	-0.94	-4.94	20.85	21.25	17.865	2689610
1776724200	19.03	0.75	4.10	17.41	19.49	16.87	1846715
1776465000	18.28	1.58	9.46	17.51	18.5	16.9	1966243
1776378600	16.7	-0.9	-5.11	17.89	18.06	15.99	1090012
1776292200	17.6	-0.71	-3.88	18.15	18.6973	16.2135	1983663
1776205800	18.31	3.95	27.51	15.8	18.8	15.65	2726417
1776119400	14.36	1.39	10.72	12.52	14.56	12.32	2111060
1775860200	12.97	0.62	5.02	13.06	14.95	12.84	2938752
1775773800	12.35	-2.36	-16.04	12.94	14.2514	11.82	3530958
1775687400	14.71	2.51	20.57	15.28	16	14.2882	3393747
1775601000	12.2	-0.04	-0.33	11.99	12.5999	11.435	1759608
1775514600	12.24	0.58	4.97	11.92	13.15	11.8301	1797560
1775169000	11.66	0.06	0.52	10	12.03	9.82	2467770