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	24.4877	76.8844583987	31.85	56.62	29.945	55076	40.49088993	SP
4	33.3577	145.159704091	22.98	56.62	19.17	36982	33.7787088	SP
12	29.0077	106.138675448	27.33	56.62	18.35	29433	28.24874915	SP
26	36.0977	178.348320158	20.24	56.62	14.95	22398	27.38680681	SP
52	36.0977	178.348320158	20.24	56.62	14.95	22398	27.38680681	SP
156	36.0977	178.348320158	20.24	56.62	14.95	22398	27.38680681	SP
260	36.0977	178.348320158	20.24	56.62	14.95	22398	27.38680681	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
1783031400	55.08	9.44	20.68	46.34	57.5	46.34	87491
1782945000	45.64	2.99	7.01	43.21	48.09	41.85	28028
1782858600	42.65	0.35	0.83	43.02	46.49	41.92	62628
1782772200	42.3	2.71	6.85	40.5	42.48	39.27	50479
1782513000	39.59	8.05	25.52	30.8	41.565	30.8	103201
1782426600	31.54	-0.62	-1.93	31.85	33.6	29.945	31046
1782340200	32.1605	-0.7	-2.13	33.42	34.57	32	33382
1782253800	32.862	1.44	4.57	29.64	36.2	29.64	52827
1782167400	31.4256	-5.14	-14.06	35.81	37.26	29.31	63612
1781821800	36.565	2.46	7.20	37.03	44.9499	32	64058
1781735400	34.11	5.44	18.97	28.86	36.055	27.01	30947
1781649000	28.6713	3.85	15.53	24.33	30.1008	20.39	46565
1781562600	24.8167	2.12	9.32	24.4	24.838	23.08	13603
1781303400	22.7	0.18	0.80	22.61	24.2	22.61	10289
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