T REX 2X Inverse CRWV Daily Target ETF【CORD】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	-0.42	-7.35551663748	5.71	6.31	3.53	5559108	4.58394724	SP
4	1.12	26.8585131894	4.17	7.38	3.53	4742891	5.28801391	SP
12	-11.09	-67.7045177045	16.38	20.86	3.53	4361683	6.63686714	SP
26	-40.01	-88.3222958057	45.3	62.1782	3.53	2729462	10.07524964	SP
52	-22.47	-80.9438040346	27.76	67.545	3.53	2034762	10.84183001	SP
156	-22.47	-80.9438040346	27.76	67.545	3.53	2034762	10.84183001	SP
260	-22.47	-80.9438040346	27.76	67.545	3.53	2034762	10.84183001	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	5.19	0.25	5.06	5.26	5.46	4.99	4016296
1780525800	4.94	0.61	14.09	4.3099999	4.9650999	4.15	6030319
1780439400	4.33	0.35	8.79	3.66	4.36	3.53	7374871
1780353000	3.98	-1.56	-28.16	5.01	5.01	3.685	9494913
1780093800	5.54	-0.28	-4.81	5.67	6.3099999	5.475	2110278
1780007400	5.82	-0.29	-4.75	5.71	6.1886	5.4102	2785161
1779921000	6.11	0.18	3.04	6.03	6.63	5.99	2218212
1779834600	5.93	-0.05	-0.84	5.7	6.03	5.57	2602373
1779489000	5.98	0.2	3.46	5.57	6.0407	5.53	2154203
1779402600	5.78	-0.78	-11.89	5.96	6.32	5.67	3800335
1779316200	6.5599999	-0.22	-3.24	6.57	7	6.39	2500991
1779229800	6.78	0.48	7.62	6.94	7.38	6.605	4290699
1779143400	6.3	0.41	6.96	5.99	6.86	5.94	4313823
1778884200	5.89	0.63	11.98	5.73	5.985	5.66	3035704
1778797800	5.26	-0.3	-5.40	5.57	5.689	4.88	4962307
1778711400	5.5599999	-0.39	-6.55	5.38	6.11	5.37	4488831
1778625000	5.95	0.62	11.63	5.66	6.565	5.66	4738307
1778538600	5.33	-0.02	-0.37	5.54	5.62	4.87	4401303
1778279400	5.35	0.99	22.71	5.0599999	5.61	4.735	10095275
1778193000	4.36	0.51	13.25	4.17	4.5599999	4.11	8717015
1778106600	3.85	-0.74	-16.12	4.34	4.4	3.85	6845471
1778020200	4.59	-0.2	-4.18	4.8	4.995	4.465	4815555
1777933800	4.79	-0.56	-10.47	5.16	5.16	4.3625	8644914
1777674600	5.35	-0.82	-13.29	5.89	6	5.0401	9959310
1777588200	6.17	0.27	4.58	5.59	6.1903	5.49	6389208
1777501800	5.9	-1.16	-16.43	6.7	6.85	5.74	8360545
1777415400	7.06	0.72	11.36	7.3	7.36	6.57	7188377
1777329000	6.34	-0.22	-3.35	6.6	7.17	6.25	3628250
1777069800	6.5599999	0.72	12.33	5.47	6.91	5.47	5756619
1776983400	5.84	0.47	8.75	5.44	5.95	5.24	4128024
1776897000	5.37	-0.79	-12.82	5.835	5.9043	5.1307	6743974
1776810600	6.16	0.22	3.70	5.85	6.3	5.62	3786534
1776724200	5.94	-0.06	-1.00	6.07	6.64	5.89	4894695
1776465000	6	0.23	3.99	5.68	6.09	5.63	4085233
1776378600	5.7699999	-0.06	-1.03	5.69	6.21	5.5	6018373
1776292200	5.83	-0.1	-1.69	5.74	6.315	5.58	9053835
1776205800	5.93	-0.92	-13.37	6.3	6.51	5.78	10207280
1776119400	6.845	-1.32	-16.12	7.83	7.85	6.2501	11231438
1775860200	8.16	-2.3	-21.99	10.1	10.14	7.31	11084874
1775773800	10.46	-0.76	-6.77	10.94	12.25	9.72	6312362
1775687400	11.22	-1.06	-8.63	10.335	11.62	9.82	2070554
1775601000	12.28	-1.42	-10.36	14	14.0382	12.2601	1656821
1775514600	13.7	0.4	3.01	13.58	14.19	13.3266	971257
1775169000	13.3	-1.37	-9.34	15.83	16.469999	13.25	2766436
1775082600	14.67	-0.44	-2.91	14.41	15.39	13.99	1349606
1774996200	15.11	-4.91	-24.53	17.64	18.2	15.11	1858443
1774909800	20.02	2.75	15.92	17.04	20.86	17.03	718003
1774650600	17.27	2.1	13.84	15.8	17.92	15.75	716326
1774564200	15.17	2.15	16.51	13.31	15.28	12.8902	1099008
1774477800	13.02	-1.68	-11.43	13.87	14	12.69	1797120
1774391400	14.7	-0.32	-2.13	14.86	15.73	14.2	1077766
1774305000	15.02	-0.23	-1.51	15.23	15.66	13.83	1014018
1774045800	15.25	-0.39	-2.49	15.87	16.71	14.6317	1113409
1773959400	15.64	0.82	5.53	15.78	16.219999	15.23	628622
1773873000	14.82	-0.27	-1.79	15.44	15.81	13.9	1329905
1773786600	15.09	1.23	8.87	14.535	15.21	14.1104	586146
1773700200	13.86	-1.89	-12.00	13.89	15.36	13	921387
1773441000	15.75	-0.5	-3.08	15.7	16.36	14.4	1026605
1773354600	16.25	0.82	5.31	16.379999	16.78	15.2601	989310
1773268200	15.43	-3.65	-19.13	16.94	17.47	14.95	2120994
1773181800	19.08	-0.15	-0.78	18.84	19.6029	18.51	362470
1773095400	19.23	-0.76	-3.80	20.79	21.28	19.21	533426
1772839800	19.99	0.7	3.63	20.19	20.625	17.51	1051328
1772753400	19.29	2.22	13.01	18.25	19.775	17.5	730099