AdvisorShares MSOS Daily Leveraged ETF【MSOX】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	0.1295	4.3023255814	3.01	3.675	2.95	2573705	3.40659564	SP
4	-0.8205	-20.7196969697	3.96	4.04	2.64	2373869	3.20202653	SP
12	0.5095	19.3726235741	2.63	5.0799	1.655	2956227	3.05395371	SP
26	-0.6605	-17.3815789474	3.8	11.88	1.655	2458886	3.80006772	SP
52	0.2795	9.77272727273	2.86	13.15	1.655	1738048	4.71861134	SP
156	0.0495	1.60194174757	3.09	14.82	0.5516	1457401	3.92481962	SP
260	-22.0005	-87.5119331742	25.14	34.63	0.5516	1168802	3.98647669	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
1780525800	3.06	-0.41	-11.82	3.42	3.42	2.965	3019569
1780439400	3.47	-0.15	-4.14	3.58	3.63	3.33	1833807
1780353000	3.62	0.27	8.06	3.38	3.675	3.2891	1999035
1780093800	3.35	-0.23	-6.42	3.58	3.63	3.32	2345761
1780007400	3.58	0.53	17.38	3.0099999	3.64	2.99	3670353
1779921000	3.05	-0.04	-1.29	3.07	3.095	2.8399	2340122
1779834600	3.09	0.34	12.36	2.83	3.1201	2.7299	2515352
1779489000	2.75	-0.16	-5.50	2.9	2.94	2.7	1958505
1779402600	2.91	0.02	0.69	2.87	2.97	2.73	1946598
1779316200	2.89	0.18	6.64	2.75	2.9301	2.66	1936839
1779229800	2.71	-0.33	-10.86	2.92	2.995	2.64	2465883
1779143400	3.04	0.3	10.95	2.7799999	3.055	2.65	2963935
1778884200	2.74	-0.61	-18.21	3.2599999	3.295	2.72	4673773
1778797800	3.35	-0.05	-1.47	3.51	3.5502	3.27	1357473
1778711400	3.4	0.02	0.59	3.34	3.56	3.21	1699854
1778625000	3.38	-0.26	-7.14	3.52	3.615	3.31	2581639
1778538600	3.64	0.03	0.83	3.49	3.79	3.41	1755679
1778279400	3.61	-0.29	-7.44	3.96	3.97	3.55	2303357
1778193000	3.9	-0.06	-1.52	3.96	4.04	3.7	1734158
1778106600	3.96	0.31	8.49	3.76	4.0799	3.62	2510783
1778020200	3.65	0.3	8.96	3.4	3.75	3.4	2026987
1777933800	3.35	-0.3	-8.22	3.56	3.67	3.325	1815497
1777674600	3.65	-0.13	-3.44	3.81	3.9399	3.54	2666986
1777588200	3.78	0.35	10.20	3.44	3.87	3.42	4259985
1777501800	3.43	-0.16	-4.46	3.48	3.655	3.31	3701194
1777415400	3.59	-0.27	-6.99	3.74	3.845	3.4799	3306231
1777329000	3.86	0.65	20.25	3.1549999	3.895	3.1549999	5223750
1777069800	3.21	0.56	21.13	2.72	3.35	2.715	5500518
1776983400	2.65	-1.42	-34.89	4.85	4.855	2.58	15781809
1776897000	4.07	1.1	37.04	3.04	5.0799	3.04	16631129
1776810600	2.97	-0.13	-4.19	3.11	3.18	2.83	5086371
1776724200	3.1	0.46	17.42	2.785	3.2434	2.64	7403456
1776465000	2.64	0.03	1.15	2.69	2.77	2.58	1685850
1776378600	2.61	-0.17	-6.12	2.7599999	2.7599999	2.565	1426183
1776292200	2.7799999	0.34	13.93	2.45	2.79	2.41	1317895
1776205800	2.44	-0.01	-0.41	2.46	2.54	2.36	1322490
1776119400	2.45	0.08	3.38	2.33	2.495	2.3	1001459
1775860200	2.37	-0.11	-4.44	2.46	2.5598	2.34	690000
1775773800	2.48	-0.01	-0.40	2.44	2.63	2.36	1317212
1775687400	2.49	0.21	9.21	2.49	2.56	2.38	1253206
1775601000	2.2799999	-0.47	-17.09	2.67	2.68	2.23	3965480
1775514600	2.75	0.28	11.34	2.49	2.7599999	2.44	2797212
1775169000	2.47	0.16	6.93	2.14	2.56	2.1	3017641
1775082600	2.31	0.16	7.44	2.16	2.3499	2.06	1823858
1774996200	2.15	0.43	25.00	1.77	2.235	1.77	3306862
1774909800	1.72	-0.2	-10.42	1.98	2.025	1.655	3557999
1774650600	1.92	-0.3	-13.51	2.24	2.335	1.9	3284840
1774564200	2.22	-0.25	-10.12	2.41	2.46	2.2	2145282
1774477800	2.47	-0.05	-1.98	2.55	2.6551	2.46	1142360
1774391400	2.52	-0.07	-2.70	2.5299999	2.56	2.47	1162461
1774305000	2.59	0.31	13.60	2.37	2.6998	2.2601	2954460
1774045800	2.2799999	-0.31	-11.97	2.55	2.6	2.21	2227346
1773959400	2.59	0.04	1.57	2.5099999	2.68	2.4609	2305814
1773873000	2.55	-0.08	-3.04	2.6	2.6299	2.52	933940
1773786600	2.63	0.03	1.15	2.57	2.72	2.55	962733
1773700200	2.6	-0.02	-0.76	2.6	2.66	2.5099999	862528
1773441000	2.62	0.12	4.80	2.56	2.67	2.52	1968096
1773354600	2.5	-0.15	-5.66	2.63	2.65	2.5	1945146
1773268200	2.65	0.11	4.33	2.55	2.7	2.5	1774587
1773181800	2.54	-0.09	-3.42	2.69	2.7827	2.5	1620198
1773095400	2.63	-0.27	-9.31	2.7799999	2.84	2.6	1912634
1772839800	2.9	0.43	17.41	2.41	3.0699	2.4	2638488
1772753400	2.47	-0.24	-8.86	2.67	2.8199	2.4	1780949
1772667000	2.71	0.12	4.63	2.5299999	2.79	2.5299999	1112121