Defiance Daily Target 2X Short ASTS ETF【ASTN】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	0.75	21.1267605634	3.55	5	3.16	13065161	3.95280293	SP
4	-11.39	-72.5940089229	15.69	18.83	3.16	6749828	4.58422381	SP
12	-12.65	-74.6312684366	16.95	21.0699	3.16	2797925	6.43627781	SP
26	-12.78	-74.8243559719	17.08	25.06	3.16	2094514	6.76009566	SP
52	-12.78	-74.8243559719	17.08	25.06	3.16	2094514	6.76009566	SP
156	-12.78	-74.8243559719	17.08	25.06	3.16	2094514	6.76009566	SP
260	-12.78	-74.8243559719	17.08	25.06	3.16	2094514	6.76009566	SP

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
1780612200	4.21	0.02	0.48	4.545	4.68	3.88	7187165
1780525800	4.19	0.63	17.70	3.835	4.2699999	3.81	7346924
1780439400	3.56	-1.14	-24.26	4.3	4.39	3.51	11000399
1780353000	4.7	0.58	14.08	4.51	5	4.2704	9482167
1780093800	4.12	0.92	28.75	4.1	4.51	4.0199999	25783270
1780007400	3.2	-0.18	-5.33	3.55	3.76	3.16	11713045
1779921000	3.38	-0.66	-16.34	3.82	4.1597	3.27	20020005
1779834600	4.04	-1.47	-26.68	4.75	4.78	3.3	23880940
1779489000	5.51	-1.41	-20.38	6.55	6.5794	5.2699999	4087112
1779402600	6.92	-1.21	-14.88	8.07	8.23	6.68	3030664
1779316200	8.13	-0.3	-3.56	8.43	8.7085	7.58	1582515
1779229800	8.43	-0.26	-2.99	9.08	10.2899	7.87	1281904
1779143400	8.69	-0.7	-7.45	8.53	9.7899999	8	917526
1778884200	9.39	-0.22	-2.29	10.5	10.9	8.85	1258408
1778797800	9.61	-2.62	-21.42	11.7	12.295	9.1824999	1716400
1778711400	12.23	-0.75	-5.78	12.87	13.413	11.27	886073
1778625000	12.98	2.45	23.27	13	13.71	11.25	1541681
1778538600	10.53	-2.56	-19.56	11.98	12.79	9.7	2237965
1778279400	13.09	-5.59	-29.93	17.89	18.2	13	228750
1778193000	18.68	2.48	15.31	15.69	18.83	14.78	250988
1778106600	16.2	-4.53	-21.85	18.75	19.29	15.8	277159
1778020200	20.73	2.54	13.96	18.13	20.85	18	163957
1777933800	18.19	1.14	6.69	17.36	18.38	17.33	95752
1777674600	17.05	1.27	8.05	15.7	17.19	15.57	246868
1777588200	15.78	-2.09	-11.70	16.8	17.7527	15.5802	207738
1777501800	17.87	0.96	5.68	17.2	19.0386	17.2	408142
1777415400	16.91	2.01	13.49	15.55	17.25	15.13	369811
1777329000	14.9	-0.3	-1.97	15.15	16.239999	14.725	301563
1777069800	15.2	0.79	5.48	14.28	15.39	14.2	275860
1776983400	14.41	1.79	14.18	13.21	14.905	13.06	386839
1776897000	12.62	-1.66	-11.62	12.52	13.28	11.56	753514
1776810600	14.28	0.27	1.93	13.5	14.72	12.65	904905
1776724200	14.01	1.4	11.10	16.04	16.1295	13.9417	1987987
1776465000	12.61	1.24	10.91	11.54	12.77	11.13	497995
1776378600	11.37	-1.13	-9.04	12.37	12.57	11.33	603220
1776292200	12.5	0.42	3.48	12.01	13.24	11.97	519215
1776205800	12.08	2.15	21.65	9.13	12.28	8.96	1989726
1776119400	9.93	-0.99	-9.07	11.21	11.49	9.6373	1789984
1775860200	10.92	-0.84	-7.14	11.42	11.7	10.01	1335309
1775773800	11.76	1.03	9.60	10.85	11.97	10.275	1007579
1775687400	10.73	-0.94	-8.05	9.68	11.375	9.42	1404776
1775601000	11.67	0.52	4.66	11.61	12.38	11.03	1787718
1775514600	11.15	-0.53	-4.54	11.45	11.65	9.94	2019881
1775169000	11.68	-3.15	-21.24	16.68	16.68	11.6001	3053484
1775082600	14.83	-0.38	-2.50	14.55	15.095	13.2	1140350
1774996200	15.21	-4.94	-24.52	18.59	18.855	15.03	776378
1774909800	20.15	2.25	12.57	17.29	21.0699	17.29	985030
1774650600	17.9	3.19	21.69	14.51	18.005	14.08	1076849
1774564200	14.71	1.97	15.46	13.4	15.0576	12.87	1253384
1774477800	12.74	-3.26	-20.38	15.065	15.34	11.8581	1284836
1774391400	16	0.42	2.70	16.02	17.52	15.26	544239
1774305000	15.58	0.53	3.52	14.61	16.165	14.61	339861
1774045800	15.05	1.15	8.27	13.79	16.129999	13.05	1042039
1773959400	13.9	-1.06	-7.09	15.54	16.36	13.5	742863
1773873000	14.96	1.4	10.32	13.77	15.01	13.47	924970
1773786600	13.56	-2.42	-15.14	15.63	15.64	13.08	873937
1773700200	15.98	-1.1	-6.44	16.329999	17.47	15.5301	200392
1773441000	17.08	0.1	0.59	15.94	17.305	14.75	220500
1773354600	16.98	0.67	4.11	16.95	17.9	15.64	238330
1773268200	16.309999	-0.25	-1.51	16.89	17.38	14.5	219801
1773181800	16.559999	0.71	4.49	15.71	16.67	14.915	139981
1773095400	15.849	-0.11	-0.70	16.46	17	15.16	390813
1772839800	15.96	1.37	9.39	15.48	16	12.62	721801
1772753400	14.59	2.53	20.98	12.55	15.26	12.44	602391