Defiance Daily Target 2x Long Mrna Etf【MRNX】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	-1.7	-7.02189178026	24.21	24.21	19.17	16019	21.0612411	SP
4	-0.37	-1.61713286713	22.88	25.1	18.35	23043	21.6464277	SP
12	-4.83	-17.6664228237	27.34	34.7799	18.35	19755	24.21006199	SP
26	2.27	11.2154150198	20.24	39.535	14.95	18995	24.34364914	SP
52	2.27	11.2154150198	20.24	39.535	14.95	18995	24.34364914	SP
156	2.27	11.2154150198	20.24	39.535	14.95	18995	24.34364914	SP
260	2.27	11.2154150198	20.24	39.535	14.95	18995	24.34364914	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
1781217000	22.52	3.02	15.49	19.74	22.67	19.74	11237
1781130600	19.5	-1.61	-7.63	20.58	21.61	19.27	3234
1781044200	21.11	0.25	1.20	21.83	21.83	19.17	11881
1780957800	20.86	0.04	0.20	21.31	21.515	20.17	27015
1780698600	20.8186	-3.79	-15.39	24.21	24.21	19.81	26730
1780612200	24.6055	2.43	10.95	22.98	25.1	22.98	31904
1780525800	22.1765	2.52	12.84	19.5	22.89	19.5	50823
1780439400	19.6528	-0.32	-1.62	19.36	19.7499	18.35	18072
1780353000	19.9767	-1.03	-4.91	20.85	20.85	18.475	22782
1780093800	21.0089	-0.36	-1.67	20.78	22.6	20.78	11388
1780007400	21.3665	-0.07	-0.32	21.1	21.3665	19.9	13811
1779921000	21.4342	0.61	2.95	20.91	22.65	20.91	30458
1779834600	20.82	0.02	0.07	20.82	22.1679	20.16	36236
1779489000	20.805	-0.49	-2.29	21.12	21.655	20.8	18823
1779402600	21.292	-0.75	-3.39	21.5	21.71	20.62	12563
1779316200	22.0382	2.12	10.63	20.22	22.47	20.22	14507
1779229800	19.9199	-2.29	-10.31	21.53	21.53	19.9199	13976
1779143400	22.2109	-0.7	-3.04	24.19	24.19	21.75	25829
1778884200	22.9071	-1.15	-4.79	22.88	23.105	21.99	56548
1778797800	24.06	-0.26	-1.09	23.22	24.64	22.8501	57543
1778711400	24.3242	-3.01	-11.03	26.62	26.62	24	40155
1778625000	27.3383	0.54	2.01	25.89	28.6	25.89	53610
1778538600	26.8	-1.56	-5.51	32.59	34.7799	24.66	179775
1778279400	28.3619	5.15	22.20	23.91	31.71	23.91	99440
1778193000	23.21	-0.14	-0.60	26.36	28	22.35	86227
1778106600	23.3501	1.99	9.34	21.85	23.57	21.85	9344
1778020200	21.3552	-0.47	-2.16	22.2	22.235	20.595	20810
1777933800	21.8261	1.6	7.89	20.6	22.42	20.6	11709
1777674600	20.2306	-0.54	-2.61	22.12	22.12	18.77	33008
1777588200	20.7722	0.23	1.11	21.31	22.308	20.7722	2962
1777501800	20.5451	-1.37	-6.25	20.99	21.91	19.541	3025
1777415400	21.9147	-1.5	-6.43	23.18	23.18	21.7	1965
1777329000	23.4195	-2.15	-8.41	24.15	24.15	23.14	1988
1777069800	25.5703	-2.28	-8.17	27.84	27.84	25.5703	2004
1776983400	27.8458	-2.81	-9.17	31	31.13	27.63	19622
1776897000	30.6571	1.19	4.03	30.86	30.86	29.84	5385
1776810600	29.47	-0.28	-0.95	29.4	31.2	29.4	2973
1776724200	29.7528	0.93	3.23	28.24	30.415	28.24	18558
1776465000	28.8214	-1.17	-3.90	31.16	31.16	28.8214	8591
1776378600	29.9895	0.44	1.49	30.31	30.31	28.36	6758
1776292200	29.5488	1.57	5.61	29.45	29.5488	28.5201	4221
1776205800	27.9796	2.09	8.06	25.81	28.19	25.51	3340
1776119400	25.8922	-0.4	-1.51	26.29	27.99	25.73	2633
1775860200	26.29	-0.31	-1.17	25.9	26.29	25.9	2335
1775773800	26.6018	-0.8	-2.93	27.33	27.33	26.6018	652
1775687400	27.4049	1.95	7.65	26.04	27.4049	26.04	1100
1775601000	25.457	1.37	5.70	24.23	25.457	23.38	2165
1775514600	24.0837	-0.37	-1.50	24.24	24.24	24.02	828
1775169000	24.4499	-0.98	-3.87	25.4	25.54	23.99	1602
1775082600	25.4343	-0.86	-3.26	27.45	27.45	25.2261	1030
1774996200	26.2923	2.5	10.51	24.525	26.5901	24.45	3424
1774909800	23.7913	-1.35	-5.36	25.48	25.48	23.31	3011
1774650600	25.1395	-4.5	-15.18	29.28	31.92	25.1395	4179
1774564200	29.6374	0.18	0.59	29.57	29.95	28.45	5021
1774477800	29.4622	2.27	8.34	27.79	29.68	27.79	1303
1774391400	27.195	-0.07	-0.25	26.18	28.445	26.18	806
1774305000	27.2644	0.06	0.22	27.02	27.91	26.88	1590
1774045800	27.2054	-1.23	-4.32	27.34	28.42	26.64	3268
1773959400	28.4346	-0.07	-0.25	26.68	28.4346	26.68	1290
1773873000	28.5061	-1.88	-6.17	30.32	30.32	28	3235
1773786600	30.3813	0.88	2.97	30.17	32.979999	29.99	7323
1773700200	29.5055	0.76	2.63	30.15	30.15	27.765	3649
1773441000	28.748	-0.94	-3.16	30.46	30.46	27.86005	7883
1773354600	29.6867	-3.17	-9.65	31.75	31.75	29.55	4514