Tradr 2X Long CRDO Daily ETF【CRDU】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	-38.14	-34.1756272401	111.6	126.88	72	472720	102.3025431	SP
4	0.95	1.31016411529	72.51	126.88	56.0963	956697	78.5898308	SP
12	55.94	319.292237443	17.52	126.88	17.43	636546	63.07901356	SP
26	56.7	338.30548926	16.76	126.88	5.15	828878	29.59984987	SP
52	45.42	161.982881598	28.04	126.88	5.15	655100	27.74169298	SP
156	45.42	161.982881598	28.04	126.88	5.15	655100	27.74169298	SP
260	45.42	161.982881598	28.04	126.88	5.15	655100	27.74169298	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
1782513000	75.835	-18.82	-19.88	88.75	90	69.05	528125
1782426600	94.65	0.65	0.69	109.8	110.14	88.55	429512
1782340200	94	-3.64	-3.73	104.06	106	89.225	454695
1782253800	97.64	-25.18	-20.50	119.99	119.99	92.51	539808
1782167400	122.82	23.41	23.55	111.6	126.88	110.8701	466864
1781821800	99.41	14.56	17.16	91.41	102	87	422319
1781735400	84.85	6.78	8.68	84.58	92.82	80.89	542920
1781649000	78.07	-14.5	-15.66	89.17	91.7399	78.07	541446
1781562600	92.57	5.57	6.40	95	95.66	81.5401	620076
1781303400	87	-10.18	-10.48	100.69	101.24	80	780847
1781217000	97.18	18.46	23.45	84.07	99.19	82.42	988989
1781130600	78.72	1.73	2.25	74.99	94.5	72.5	1201032
1781044200	76.99	7.85	11.35	72.89	88.32	61.5	1822523
1780957800	69.14	8.96	14.89	66.5	72.45	63.1491	633633
1780698600	60.18	-6.68	-9.99	60.88	77.3463	58.22	1764338
1780612200	66.86	2.02	3.12	58.39	73.2	56.0963	814999
1780525800	64.84	-9.55	-12.84	75.5	78.69	58.385	1515330
1780439400	74.39	1.08	1.47	67.88	85	63	2380275
1780353000	73.31	-6.36	-7.98	82.6	84.1029	71.1369	1759039
1780093800	79.67	8.94	12.64	72.51	82.77	72.51	498591
1780007400	70.73	0.52	0.73	69.61	75.3231	64.81	266165
1779921000	70.215	-0.4	-0.56	72.17	72.88	63.49	216127
1779834600	70.61	2.34	3.43	74.9	77.855	64.05	573334
1779489000	68.27	13.7	25.11	56	68.71	55.41	641655
1779402600	54.57	5.64	11.53	48.11	55.5999	47.5	479203
1779316200	48.93	6.86	16.31	43.53	51.165	43.3	536530
1779229800	42.07	6	16.63	34.17	43.23	32.7436	545903
1779143400	36.07	-7.98	-18.12	45.13	45.13	33.11	667383
1778884200	44.05	-6.95	-13.63	46.81	47.3326	43.88	296653
1778797800	51	-3.11	-5.75	52.84	52.84	48	402688
1778711400	54.11	-5.25	-8.84	62	62	52	437409
1778625000	59.36	-7.37	-11.04	62.28	66.3	49.9406	374356
1778538600	66.73	12.15	22.26	54.73	67.19	53.57	525436
1778279400	54.58	0.41	0.76	56.93	58.99	51.24	256029
1778193000	54.17	-6.12	-10.15	59.5	62.7743	52.97	279533
1778106600	60.29	2.76	4.80	60.93	60.93	52.075	454509
1778020200	57.53	7.52	15.04	52.15	61	52.15	358192
1777933800	50.01	-2.47	-4.71	54.14	54.6	49.51	271129
1777674600	52.48	5.15	10.88	47.63	52.8599	45.87	322858
1777588200	47.33	-0.67	-1.40	49.87	50.5068	43.575	278928
1777501800	48	4.95	11.50	45.02	48	42.5	217183
1777415400	43.05	-8.01	-15.69	43.46	49.645	42.34	345543
1777329000	51.06	-8.94	-14.90	58.67	58.67	48.6	410131
1777069800	60	5.52	10.13	56.71	62.46	55.37	322441
1776983400	54.48	-2.72	-4.76	54.81	59.22	50.74	403310
1776897000	57.2	3.57	6.66	55.35	58.345	53.6701	377011
1776810600	53.63	4.88	10.01	51.66	54	48.61	825115
1776724200	48.75	7.4	17.90	40.87	48.75	40.87	524553
1776465000	41.35	0.91	2.25	43.07	43.4	37.0267	673889
1776378600	40.44	-5.37	-11.72	43.23	44.73	37.32	844755
1776292200	45.81	4.54	11.00	43.17	46.01	41.5	749874
1776205800	41.27	11.29	37.66	38.94	42.98	36.51	1622193
1776119400	29.98	5.95	24.76	25.85	30.55	25.7	1079730
1775860200	24.03	4.32	21.92	20.04	25	19.98	571370
1775773800	19.71	-0.89	-4.32	20.78	21.48	19.0632	186621
1775687400	20.6	1.24	6.40	22	22.3	19.435	369416
1775601000	19.36	1.53	8.58	17.45	19.384	17.43	174579
1775514600	17.83	0.24	1.36	17.52	19.22	17.52	224170
1775169000	17.59	1.88	11.97	14.27	17.85	14.17	273567
1775082600	15.71	0.6	3.97	15.86	16.665	15.44	271385
1774996200	15.11	1.86	14.04	13.82	15.1581	13.4	324987
1774909800	13.25	-2.52	-15.98	15.71	15.9	12.87	182171
1774650600	15.77	-0.43	-2.65	15.91	16.45	15.2	290794