Tradr 2X Long ACHR Daily ETF【ARCX】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	-7.44	-31.9313304721	23.3	24.6485	15.26	87366	23.16117832	SP
4	-4.9	-23.6030828516	20.76	25.74	15.26	85320	21.8283764	SP
12	-6.24	-28.2352941176	22.1	25.74	12.74	48901	20.24105528	SP
26	-34.61	-68.5753913216	50.47	53.1	12.74	45529	28.90098782	SP
52	-12.19	-43.4581105169	28.05	53.3875	5.77	197153	18.72059393	SP
156	-12.19	-43.4581105169	28.05	53.3875	5.77	197153	18.72059393	SP
260	-12.19	-43.4581105169	28.05	53.3875	5.77	197153	18.72059393	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698600	15.26	-5.46	-26.35	20.4	20.4	14.43	113870
1780612200	20.72	-1.03	-4.74	21.64	22.375	20.66	38851
1780525800	21.75	-1.61	-6.89	22.79	22.79	20.18	76757
1780439400	23.36	-0.67	-2.79	23.78	24.15	22.53	78304
1780353000	24.03	0.13	0.54	22.5	24.6485	22	62438
1780093800	23.9	0.02	0.08	23.3	23.9	21	180482
1780007400	23.88	1.71	7.71	21.275	25.74	21.27	138810
1779921000	22.17	0.2	0.91	21.71	22.44	20.54	119796
1779834600	21.97	1.25	6.03	22.07	23.45	20.98	128510
1779489000	20.72	1.51	7.86	19.35	21.25	19.35	50900
1779402600	19.21	1.83	10.53	17.16	19.35	16.25	55566
1779316200	17.38	-0.63	-3.50	18.08	18.73	17.1965	27517
1779229800	18.01	-0.27	-1.48	17.74	19.06	16.93	66020
1779143400	18.28	-0.72	-3.79	19.31	19.89	17.58	63948
1778884200	19	-2.28	-10.71	19.98	20.06	18.785	67694
1778797800	21.28	-0.87	-3.93	22.42	22.42	19.53	63937
1778711400	22.15	0.97	4.56	20.45	23.77	20.45	111496
1778625000	21.185	-1.25	-5.55	21.87	23.1231	19.12	66829
1778538600	22.43	0.38	1.72	21.42	23.76	20.39	161542
1778279400	22.05	1.3	6.27	20.76	22.46	19.38	61676
1778193000	20.7493	-0.71	-3.31	21.37	22	19.99	43107
1778106600	21.46	3.42	18.96	18.48	21.85	18.48	103972
1778020200	18.0397	0.5	2.86	18	18.05	16.44	16553
1777933800	17.538	-0.68	-3.76	17.78	18.25	17.2201	17713
1777674600	18.2228	0.71	4.07	17.71	18.5	16.719999	18103
1777588200	17.51	0.62	3.64	16.84	17.9	16.78	13264
1777501800	16.895	-1.25	-6.90	17.92	17.92	15.94	21654
1777415400	18.1481	-0.56	-3.00	18.16	18.5	17.69	14743
1777329000	18.71	1.44	8.34	17.32	18.71	17.32	21161
1777069800	17.2703	-0.49	-2.76	17.76	18.3	16.8	23944
1776983400	17.76	-2.01	-10.17	19.495	19.65	16.88	46115
1776897000	19.77	0.7	3.67	20.12	21.28	19.115	37393
1776810600	19.07	-0.81	-4.07	20.34	21	18.76	22800
1776724200	19.88	-0.22	-1.09	19.71	20.155	18.95	24105
1776465000	20.1	0.12	0.60	20.99	22.4999	20	51242
1776378600	19.98	0.1	0.50	21.58	21.6	18.73	62126
1776292200	19.88	2.43	13.93	17.45	19.88	17.45	56003
1776205800	17.45	1.4	8.72	16.86	17.65	16.75	25044
1776119400	16.05	0.27	1.71	15.27	16.6	14.82	34739
1775860200	15.78	0.33	2.14	15.9	16.489999	15.66	8623
1775773800	15.45	-1.25	-7.49	16.51	16.83	15.45	15772
1775687400	16.7	1.2	7.74	18.17	18.3199	16.565	38294
1775601000	15.5	-1.16	-6.96	16.51	16.51	15.2	14895
1775514600	16.66	0.69	4.32	15.72	17.57	15.72	21001
1775169000	15.97	1.07	7.18	14.9	16	14.1118	27128
1775082600	14.9	0.25	1.69	15.51	15.63	14.71	38889
1774996200	14.652	1.27	9.51	13.88	14.85	13.49	24803
1774909800	13.38	-0.89	-6.24	14.21	14.5	12.74	64532
1774650600	14.27	-1.62	-10.20	15.27	15.6	14.23	34890
1774564200	15.8913	-1.16	-6.80	16.17	16.865	15.59	43176
1774477800	17.05	0.18	1.07	17.83	18.5	16.66	24003
1774391400	16.87	-2.25	-11.77	18.35	18.8	16.64	35694
1774305000	19.12	0.66	3.58	18.93	19.74	18.63	27591
1774045800	18.46	-1.97	-9.64	20.01	20.01	18.06	38852
1773959400	20.43	0.02	0.10	19.9	21.0799	18.825	18718
1773873000	20.41	-1.66	-7.52	21.63	21.66	20.25	19767
1773786600	22.07	1.07	5.10	21.45	22.1913	20.8	20423
1773700200	21	0.68	3.35	21.19	21.55	20.108	14901
1773441000	20.32	-1.19	-5.53	22.1	22.36	20.15	30204
1773354600	21.51	-1.96	-8.35	22.22	23.61	21.41	31084
1773268200	23.47	0.66	2.89	22.33	23.595	21.88	44505
1773181800	22.81	-1.24	-5.16	24.56	25.07	22.36	34057
1773095400	24.05	1.85	8.33	21.17	24.1651	20.91	65209
1772839800	22.2	-1.61	-6.76	22.475	23.331	22.04	41065