Defiance Daily Target 2x Short Amd ETF【DAMD】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	-0.18	-7.86026200873	2.29	2.355	1.87	17793071	2.06871299	SP
4	-1.52	-41.8732782369	3.63	3.89	1.87	17873076	2.71809239	SP
12	-19.37	-90.1769087523	21.48	23.7	1.87	8282082	3.68164442	SP
26	-22.78	-91.5226998795	24.89	29.42	1.87	3978646	4.14426712	SP
52	-18.86	-89.9380066762	20.97	31.12	1.87	3634311	4.18500139	SP
156	-18.86	-89.9380066762	20.97	31.12	1.87	3634311	4.18500139	SP
260	-18.86	-89.9380066762	20.97	31.12	1.87	3634311	4.18500139	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
1780612200	2.04	0.14	7.37	2.1	2.2	1.97	19401750
1780525800	1.9	-0.16	-7.77	1.97	2.05	1.87	20013126
1780439400	2.06	-0.11	-5.07	2.19	2.2204	2.06	12126040
1780353000	2.17	0.05	2.36	2.24	2.355	2.1	20978121
1780093800	2.12	0.02	0.95	2.08	2.22	2.07	11786894
1780007400	2.1	-0.2	-8.70	2.29	2.33	2.02	24061176
1779921000	2.3	0.07	3.14	2.19	2.39	2.185	16476890
1779834600	2.23	-0.42	-15.85	2.45	2.5	2.2	24208702
1779489000	2.65	-0.22	-7.67	2.615	2.72	2.4701	15705691
1779402600	2.87	-0.03	-1.03	2.96	3.109	2.85	13137540
1779316200	2.9	-0.55	-15.94	3.23	3.255	2.88	17344369
1779229800	3.45	0.1	2.99	3.49	3.7899	3.23	15226310
1779143400	3.35	0.05	1.52	3.22	3.51	3.07	16644808
1778884200	3.3	0.33	11.11	3.18	3.31	3.11	15703039
1778797800	2.97	-0.06	-1.98	3.1	3.1507	2.9198	11996912
1778711400	3.0299999	0.05	1.68	2.86	3.2	2.8451	12373133
1778625000	2.98	0.13	4.56	2.98	3.2599999	2.85	25161172
1778538600	2.85	-0.06	-2.06	2.84	2.96	2.72	20180797
1778279400	2.91	-0.85	-22.61	3.58	3.58	2.8901	26997949
1778193000	3.76	0.22	6.21	3.63	3.89	3.54	19465770
1778106600	3.54	-2.09	-37.12	3.93	4.16	3.27	50581352
1778020200	5.63	-0.5	-8.16	5.76	6.015	5.5	15105911
1777933800	6.13	0.58	10.45	5.57	6.226991	5.53	5787526
1777674600	5.55	-0.23	-3.98	5.84	5.91	5.5	6500582
1777588200	5.78	-0.63	-9.83	6.24	6.58	5.76	6034266
1777501800	6.41	-0.6	-8.56	6.88	7.2	6.2899	4538310
1777415400	7.01	0.45	6.86	7.44	7.52	6.84	7594868
1777329000	6.5599999	0.46	7.54	6.16	6.765	6.07	8067805
1777069800	6.1	-2.37	-27.98	6.74	6.83	5.83	17259429
1776983400	8.47	-0.11	-1.28	8.67	8.77	8.195	3046552
1776897000	8.58	-1.31	-13.25	9.45	9.77	8.55	3427786
1776810600	9.89	-0.73	-6.87	10.51	10.51	9.78	1863138
1776724200	10.62	0.25	2.41	10.18	10.83	9.71	1263920
1776465000	10.37	-0.07	-0.67	10.38	10.6736	10.26	1206545
1776378600	10.44	-1.87	-15.19	11.62	11.9559	10.305	2391884
1776292200	12.31	-0.29	-2.30	12.64	12.89	12.29	257662
1776205800	12.6	-0.9	-6.67	13.15	13.62	12.56	256865
1776119400	13.5	-0.27	-1.96	13.75	14	13.445	206879
1775860200	13.77	-1.05	-7.09	14.47	14.47	13.165	520617
1775773800	14.82	-0.57	-3.70	15.5	15.5	14.6901	279951
1775687400	15.39	-1.6	-9.42	15.3	16.1	15.105	312766
1775601000	16.99	-0.22	-1.28	17.52	17.9373	16.92	252088
1775514600	17.21	-0.4	-2.27	17.31	17.53	16.1893	216403
1775169000	17.61	-1.29	-6.83	20	20.6	17.58	286021
1775082600	18.9	-1.3	-6.44	19.46	19.515	18.21	216782
1774996200	20.2	-1.66	-7.59	21.31	21.78	20.2	172906
1774909800	21.86	1.15	5.55	20.53	22.5636	19.07	267957
1774650600	20.71	0.36	1.77	20.69	21.5	20.47	199681
1774564200	20.35	2.65	14.97	18.03	20.39	17.6409	706496
1774477800	17.7	-2.94	-14.24	19.4	19.4	17.52	735468
1774391400	20.64	-0.65	-3.05	21.5	21.78	20.49	183802
1774305000	21.29	-0.24	-1.11	20.53	21.42	20.1	126601
1774045800	21.53	1.69	8.52	20.79	22.13	20.6	96373
1773959400	19.84	-2.19	-9.94	22.98	23.4363	19.84	119737
1773873000	22.03	-0.73	-3.21	22.85	22.89	21.25	154193
1773786600	22.76	0.04	0.18	22.68	22.95	22.12	92461
1773700200	22.72	-0.75	-3.20	23.17	23.17	21.85	158986
1773441000	23.47	1.07	4.78	22.42	23.7	22.11	134362
1773354600	22.4	1.44	6.87	21.48	22.7	21.29	147357
1773268200	20.96	-0.45	-2.10	20.93	21.27	20.15	124818
1773181800	21.41	-0.02	-0.09	21.56	21.6	20.7	284634
1773095400	21.43	-2.65	-11.00	24.79	24.79	21.36	232115
1772839800	24.078	1.76	7.88	23.46	24.28	22.3	142353
1772753400	22.32	0.47	2.15	22.91	23.43	21.63	203112