Tradr 2X Long COHR Daily ETF【COHX】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	13.48	23.8499646143	56.52	75.6425	47.5	1221203	65.3104012	SP
4	25.79	58.3352182764	44.21	75.6425	41.6001	1126014	59.69024492	SP
12	39.93	132.790156302	30.07	75.6425	20.64	835771	48.63017208	SP
26	42.95	158.780036969	27.05	75.6425	20.64	738771	47.03128366	SP
52	42.95	158.780036969	27.05	75.6425	20.64	738771	47.03128366	SP
156	42.95	158.780036969	27.05	75.6425	20.64	738771	47.03128366	SP
260	42.95	158.780036969	27.05	75.6425	20.64	738771	47.03128366	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
1780612200	70	1.21	1.76	62.93	73.5999	56.4279	1184144
1780525800	68.79	-3.38	-4.68	74.48	75.6425	66.19	1272304
1780439400	72.17	18.91	35.51	59.105	73.98	57.6	1814974
1780353000	53.26	0.28	0.53	49.51	54.1	48.5	682166
1780093800	52.98	-4.85	-8.39	56.52	57.75	47.5	1152427
1780007400	57.83	-0.67	-1.15	60.04	62.49	55.44	511176
1779921000	58.5	-0.19	-0.32	59.89	60.67	52.13	664163
1779834600	58.69	1.09	1.89	59.49	60.79	55.2301	918650
1779489000	57.6	-0.52	-0.89	58.84	59.58	55.0583	387981
1779402600	58.12	5.69	10.85	52.03	59.28	52.03	613783
1779316200	52.43	1.57	3.09	53.66	54.3099	48.41	1724182
1779229800	50.86	-2.79	-5.20	50.73	54.5	45.98	701264
1779143400	53.65	-6.13	-10.25	59.6	60.84	50.67	2138392
1778884200	59.78	-7.33	-10.92	60.83	64	56.18	1368614
1778797800	67.11	-0.11	-0.16	66.989999	69.48	62.53	1033724
1778711400	67.22	9.44	16.34	67	69.8	59.0801	1461457
1778625000	57.78	-1.94	-3.25	57.97	60.11	50	1104644
1778538600	59.72	12.52	26.53	49.73	61.05	48.22	1460440
1778279400	47.2	4.88	11.53	44.21	48.25	41.6001	1199777
1778193000	42.32	-7.85	-15.65	45.83	48.01	39.6701	1918801
1778106600	50.17	2.48	5.20	49.58	53.061	46.59495	2478061
1778020200	47.69	1.34	2.89	45.39	50.41	44.7	1174154
1777933800	46.35	0.07	0.15	50.23	51.35	44.311	1177438
1777674600	46.28	2.79	6.42	43.49	47.7545	40.8701	945249
1777588200	43.49	4.04	10.24	41.34	43.82	38.75	807573
1777501800	39.45	0.14	0.36	40.82	41.42	37.88	896841
1777415400	39.31	-4.87	-11.02	39.12	41.69	35.94	808388
1777329000	44.18	-4.28	-8.83	46.67	47.41	40.99	436749
1777069800	48.46	-0.39	-0.80	48.82	50.04	45.5801	511009
1776983400	48.85	-3.86	-7.32	50.55	54.69	45.5	578262
1776897000	52.71	2.03	4.01	53	57.06	49.1801	648723
1776810600	50.68	-1.35	-2.59	53.86	56.2	49.83	458918
1776724200	52.03	1	1.96	52.28	52.28	48.37	472432
1776465000	51.03	4.53	9.74	49.14	51.21	47.5453	501157
1776378600	46.5	5.41	13.17	42.63	47.35	42.63	703003
1776292200	41.09	-1.59	-3.73	43.05	44.96	40.1	283767
1776205800	42.68	1.48	3.59	44.15	44.21	38.75	649114
1776119400	41.2	-0.01	-0.02	40.48	42.5	39.74	649353
1775860200	41.21	6.02	17.11	38	41.8599	33.21	983063
1775773800	35.19	0.62	1.79	35.06	39.4458	33.4625	712417
1775687400	34.57	5.86	20.41	33.64	35.2	31.04	725240
1775601000	28.71	0.4	1.41	28.09	29.76	26.94	263508
1775514600	28.31	-1.26	-4.26	30.66	31.5	27.59	343699
1775169000	29.57	2.38	8.75	23.72	30.2	23.72	537432
1775082600	27.19	2.15	8.59	26.6	29.04	26.56	494563
1774996200	25.04	3.59	16.74	22.5	25.2	21.7	494749
1774909800	21.45	-5.22	-19.57	28.02	28.07	20.64	583860
1774650600	26.67	0.01	0.04	26.895	28.9513	25.88	420844
1774564200	26.66	-8.46	-24.09	30.985	31.715	26.66	770162
1774477800	35.12	1.02	2.99	35.23	35.55	31.55	448420
1774391400	34.1	4.03	13.40	29.39	35.19	29.39	600026
1774305000	30.07	0.12	0.40	30.31	32.8816	28.64	691500
1774045800	29.95	-5.36	-15.18	36.27	36.732	26.54	786667
1773959400	35.31	4.39	14.20	28.61	35.35	27.54	541627
1773873000	30.92	2.97	10.63	29.8	32.81	29.48	446048
1773786600	27.95	-0.74	-2.58	25.64	29.684	24.85	494358
1773700200	28.69	1.02	3.69	30.34	32	27.64	399114
1773441000	27.67	0.4	1.47	30.07	30.07	27.4	244171
1773354600	27.27	-2.48	-8.34	28.52	29.5	26.73	348764
1773268200	29.75	-2.44	-7.58	30.74	31.31	27.625	668700
1773181800	32.189999	2.49	8.38	31.66	34.67	31.45	563821
1773095400	29.7	3.58	13.71	26.1	30.36	26.1	582793
1772839800	26.12	-4.42	-14.47	27.1	31.44	24.85	274917
1772753400	30.54	-5.57	-15.43	34.45	36.3887	28.84	436022