2x Ether ETF【ETHU】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	3.14	28.2628262826	11.11	14.85	10.94	6090098	13.00967972	SP
4	1.15	8.7786259542	13.1	15.91	10.7201	6449760	13.13624893	SP
12	-14.18	-49.8768906085	28.43	30.62	10.7201	5633889	18.96099991	SP
26	-48.45	-77.2727272727	62.7	71.06	10.7201	6404360	25.03292987	SP
52	-43.43	-75.2947295423	57.68	188.7299	10.7201	6475968	65.47301152	SP
156	-1.03	-6.74083769634	15.28	188.7299	1.11	10575461	24.3657378	SP
260	-1.03	-6.74083769634	15.28	188.7299	1.11	10575461	24.3657378	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
1783463400	14.62	-0.04	-0.27	14.29	14.96	14.09	5519861
1783377000	14.66	1.45	10.98	13.72	14.85	13.65	6974399
1783031400	13.21	1.25	10.45	12.94	13.56	12.88	7350583
1782945000	11.96	0.55	4.82	11.36	12.16	11.26	5583592
1782858600	11.41	-0.67	-5.55	11.11	11.43	10.94	4451816
1782772200	12.08	0.7	6.15	11.36	12.25	11.08	5804177
1782513000	11.38	0.26	2.34	10.79	11.63	10.7201	5299213
1782426600	11.12	-0.41	-3.56	12.25	12.28	10.76	6723140
1782340200	11.53	-1.22	-9.57	12.58	12.75	11.055	7866126
1782253800	12.75	-1.16	-8.34	12.51	12.915	12.4798	6832422
1782167400	13.91	0.41	3.04	14.44	14.67	13.83	6920015
1781821800	13.5	-0.45	-3.23	14.22	14.24	12.93	5473828
1781735400	13.95	-1.05	-7.00	14.36	14.99	13.8712	6627562
1781649000	15	-0.45	-2.91	15.11	15.21	14.45	6430020
1781562600	15.45	2.44	18.75	15.41	15.91	15.19	11832509
1781303400	13.01	-0.25	-1.89	12.985	13.4202	12.79	3923157
1781217000	13.26	0.77	6.16	12.77	13.445	12.51	5859244
1781130600	12.49	-0.42	-3.25	12.57	13.075	12.36	4865072
1781044200	12.91	-0.41	-3.08	13.1	13.24	12.205	7173286
1780957800	13.32	1.57	13.36	13.4	13.67	13.23	6560764
1780698600	11.75	-3.43	-22.60	13.3	13.48	11.135	26227071
1780612200	15.18	-0.45	-2.88	14.96	15.51	14.77	6553333
1780525800	15.63	-2.02	-11.44	16.81	17	15.515	6494524
1780439400	17.65	-1.8	-9.25	18.91	18.985	17.08	7617745
1780353000	19.45	-0.25	-1.27	18.85	19.525	18.51	5930062
1780093800	19.7	0.04	0.20	19.27	20.25	18.88	4386109
1780007400	19.66	-0.82	-4.00	19.04	19.94	18.67	6221009
1779921000	20.48	-0.36	-1.73	20.73	20.945	20.22	3050318
1779834600	20.84	0.11	0.53	21.73	22.25	20.5	4420249
1779489000	20.73	-1.66	-7.41	22.07	22.15	20.575	4069412
1779402600	22.39	0.06	0.27	21.9	22.65	21.58	2519298
1779316200	22.33	0.5	2.29	22.07	22.55	21.8	2428018
1779229800	21.83	-0.26	-1.18	21.7	22.0965	21.43	2449490
1779143400	22.09	-2.16	-8.91	22.46	22.48	21.075	6522897
1778884200	24.25	-1.78	-6.84	24.82	24.82	23.82	4111425
1778797800	26.03	1	4.00	25.15	26.53	24.805	4701469
1778711400	25.03	-0.7	-2.72	25.58	25.6901	24.53	3479617
1778625000	25.73	-1.29	-4.77	25.71	25.775	25.03	3473821
1778538600	27.02	0.51	1.92	26.73	27.1399	26.16	4046138
1778279400	26.51	0.47	1.80	25.51	26.64	25.4	3155347
1778193000	26.04	-1.28	-4.69	26.72	26.72	25.61	3753318
1778106600	27.32	-0.56	-2.01	28.16	28.25	27.04	3621878
1778020200	27.88	0.37	1.34	28.38	28.58	27.59	3018585
1777933800	27.51	1.13	4.28	27.14	28.18	26.86	4466276
1777674600	26.38	1.02	4.02	26.47	26.92	26.24	2431825
1777588200	25.36	0.65	2.63	25.28	25.67	25.05	2557516
1777501800	24.71	-1.61	-6.12	26.45	26.47	24.4	3908777
1777415400	26.32	0.28	1.08	25.6	26.42	25.36	3018440
1777329000	26.04	-0.8	-2.98	26.65	27.03	25.49	3354546
1777069800	26.84	0.15	0.56	26.95	27.05	26.36	3311307
1776983400	26.69	-2.07	-7.20	26.94	27.4299	25.9525	5197867
1776897000	28.76	2.26	8.53	29.12	29.4	28.455	5727613
1776810600	26.5	-0.81	-2.97	26.74	27.28	26.17	4836576
1776724200	27.31	-2.4	-8.08	26.935	27.58	25.95	6818443
1776465000	29.71	1.66	5.92	29.18	30.62	28.8172	9932708
1776378600	28.05	-0.38	-1.34	27.82	28.08	26.24	6978201
1776292200	28.43	1.43	5.30	27.44	28.71	27.07	4944763
1776205800	27	1.13	4.37	28.43	29.415	26.8	8739252
1776119400	25.87	0.21	0.82	24.31	25.97	23.9501	4684124
1775860200	25.66	0.82	3.30	24.95	25.77	24.63	5715818
1775773800	24.84	0.14	0.57	23.95	25.13	23.48	4901202
1775687400	24.7	2.12	9.39	25.78	25.9	24.16	6211653