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	1.84	14.0458015267	13.1	15.91	12.205	6730654	13.81494313	SP
4	-6.76	-31.1520737327	21.7	22.65	11.135	6451614	15.68773643	SP
12	-8.83	-37.1476651241	23.77	30.62	11.135	5454142	21.563195	SP
26	-39.06	-72.3333333333	54	71.06	11.135	6366558	29.55882887	SP
52	-47.49	-76.0691975012	62.43	188.7299	11.135	6349730	67.86016814	SP
156	-0.34	-2.22513089005	15.28	188.7299	1.11	10683805	24.54052335	SP
260	-0.34	-2.22513089005	15.28	188.7299	1.11	10683805	24.54052335	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775601000	22.58	-0.73	-3.13	21.97	22.65	21.41	5892553
1775514600	23.31	1.66	7.67	23.32	23.86	22.87	4663095
1775169000	21.65	-1.66	-7.12	20.85	21.85	20.53	5196852
1775082600	23.31	0.96	4.30	23.135	23.89	22.59	4666666
1774996200	22.35	1.54	7.40	21.55	22.9	21.1101	7404028
1774909800	20.81	0.65	3.22	21.82	22.01	20.61	4969031
1774650600	20.16	-1.24	-5.79	20.26	20.57	19.73	4941675
1774564200	21.4	-2.83	-11.68	22.02	22.41	21.065	7237370
1774477800	24.23	1.23	5.35	24.46	24.83	23.7	5025906
1774391400	23	-0.88	-3.69	23.77	24.03	22.71	6140968
1774305000	23.88	0.47	2.01	23.78	24.755	23.06	9941025
1774045800	23.41	-0.21	-0.89	23.7	23.7494	23.02	4736734
1773959400	23.62	-1.05	-4.26	23.29	23.99	22.68	7752311
1773873000	24.67	-3.28	-11.74	25.93	26.07	24.24	11015928
1773786600	27.95	-0.27	-0.96	27.95	28.91	27.55	7064221
1773700200	28.22	5.05	21.80	27.07	28.585	26.54	10916644