Defiance Daily Target 2x Long Mp ETF【MPL】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	-3.8015	-19.2189079879	19.78	20.5	15.8	23602	18.52069048	SP
4	-6.9115	-30.1944080384	22.89	29	14.44	39247	19.9444653	SP
12	3.0285	23.3861003861	12.95	32.8776	12.95	41630	22.03571271	SP
26	8.6285	117.394557823	7.35	32.8776	5.71	140921	10.78179642	SP
52	1.7985	12.6833568406	14.18	32.8776	5.71	198230	10.20715805	SP
156	1.7985	12.6833568406	14.18	32.8776	5.71	198230	10.20715805	SP
260	1.7985	12.6833568406	14.18	32.8776	5.71	198230	10.20715805	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
1782340200	16.43	-1.59	-8.82	17	17.25	15.9	11474
1782253800	18.0192	-0.82	-4.36	17.25	19	17.25	22218
1782167400	18.84	-0.38	-1.98	19.63	20.5	18.3	19253
1781821800	19.2197	-0.18	-0.95	19.78	19.78	18.48	41463
1781735400	19.4031	2.37	13.93	17.57	20.14	17.57	45015
1781649000	17.03	-0.74	-4.16	17.69	17.86	16.735	31672
1781562600	17.77	0.38	2.19	18.99	19.1401	17.7	38360
1781303400	17.3885	0.27	1.57	16.88	17.68	16.5407	47466
1781217000	17.12	2.11	14.09	15.15	17.21	15.15	34959
1781130600	15.0058	-0.54	-3.50	15.37	16.62	14.95	46429
1781044200	15.55	-2.06	-11.72	17.7	18	14.44	73931
1780957800	17.6135	-0.99	-5.31	18.85	18.9	17.48	56154
1780698600	18.6004	-4.38	-19.06	22.48	22.48	18.2	38190
1780612200	22.98	-2.36	-9.32	23.88	23.96	22.7	18866
1780525800	25.3419	-2.87	-10.17	26.67	27.11	24.41	30875
1780439400	28.21	2.04	7.80	26.81	29	26.745	44474
1780353000	26.1699	3.58	15.83	22.06	27.2	22.06	66997
1780093800	22.5943	-1.86	-7.59	23.99	23.99	22	36974
1780007400	24.45	1.26	5.43	22.89	25.455	22.5045	40927
1779921000	23.19	-1.47	-5.94	24.68	24.68	22.46	43762
1779834600	24.6554	1.93	8.50	23.35	26.27	22.1048	81112
1779489000	22.7247	1.73	8.26	21.88	23.47	21.72	32030
1779402600	20.9911	3.43	19.54	18.64	21.535	18.64	37897
1779316200	17.56	0.84	5.02	18.07	18.07	16.059999	16785
1779229800	16.719999	-1.23	-6.85	17.79	17.79	16.579999	25658
1779143400	17.95	-3.03	-14.44	20.75	20.75	16.97	40722
1778884200	20.9805	0.61	3.00	20	21.6799	20	36289
1778797800	20.37	-2.71	-11.74	22.2	22.2	19.495	50550
1778711400	23.08	-1.11	-4.59	23.77	24.0721	21.79	30981
1778625000	24.19	-1.44	-5.62	25	25.75	22.5048	31127
1778538600	25.63	-0.13	-0.50	26	27.78	23.3	49540
1778279400	25.76	-1.53	-5.61	31.04	32.8776	25.2	76527
1778193000	27.29	-2.6	-8.70	30.9	30.9	26.37	75931
1778106600	29.89	3.46	13.09	27.53	30.44	26.49	93907
1778020200	26.43	1.34	5.34	25.44	27.2	24.62	36110
1777933800	25.09	-0.16	-0.65	27.44	27.44	24.715	45551
1777674600	25.2533	0.24	0.95	24.5	25.86	23.42	53671
1777588200	25.015	3.32	15.28	21.8	25.015	21.8	51286
1777501800	21.7	-0.43	-1.94	22.74	22.74	21	12472
1777415400	22.13	-2.25	-9.22	23.37	23.37	21.19	21530
1777329000	24.3775	2.82	13.07	20.98	24.61	20.98	57415
1777069800	21.56	-1.59	-6.87	24.9	24.9	21.365	27002
1776983400	23.15	-4.87	-17.38	27.2	27.7	23	38707
1776897000	28.02	2.52	9.88	27.2	28.2	25.37	41789
1776810600	25.5	-0.36	-1.39	25.66	27.7	25.4	40507
1776724200	25.86	3.84	17.44	22.97	26.095	22.97	82492
1776465000	22.02	-0.98	-4.26	24.54	24.54	22.02	39254
1776378600	23	1.77	8.34	21.57	23.6	21.4	32236
1776292200	21.23	1.61	8.21	19.78	21.8	19.78	46792
1776205800	19.62	0.07	0.36	19.74	20.025	19.29	23666
1776119400	19.55	1.3	7.12	17.59	19.74	17.28	27750
1775860200	18.25	0.8	4.58	17.88	19.7	17.88	32581
1775773800	17.45	-0.45	-2.51	17.42	18.02	16.87	17251
1775687400	17.9	2.91	19.41	16.9	17.93	16.579999	50629
1775601000	14.99	-0.94	-5.90	15.32	15.7554	14.3351	33913
1775514600	15.93	0.83	5.50	15.9279	16.2	15.02	53311
1775169000	15.1	0.82	5.74	12.95	15.5272	12.95	38462
1775082600	14.28	0.07	0.49	14.49	15.02	14.03	26451
1774996200	14.21	1.45	11.36	13.32	14.325	12.8947	69635
1774909800	12.76	-4.11	-24.36	17.35	17.35	12.13	86268
1774650600	16.87	0.06	0.36	16.11	17.7356	16.11	25566
1774564200	16.81	-1.31	-7.23	17.06	17.8	16.5	17897
1774477800	18.1205	0.33	1.86	18.49	19	17.76	6927