Defiance Daily Target 2X Long ONDS ETF【ONDL】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	-0.99	-4.93519441675	20.06	29.085	18.48	3252336	24.7830383	SP
4	4.58	31.608005521	14.49	29.085	12.52	2164700	19.58838279	SP
12	-1.21	-5.96646942801	20.28	29.085	11.22	1695096	19.14726689	SP
26	-5.08	-21.0351966874	24.15	59.2891	11.22	1517817	22.06884687	SP
52	-5.08	-21.0351966874	24.15	59.2891	11.22	1517817	22.06884687	SP
156	-5.08	-21.0351966874	24.15	59.2891	11.22	1517817	22.06884687	SP
260	-5.08	-21.0351966874	24.15	59.2891	11.22	1517817	22.06884687	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	19.07	-7.85	-29.16	24.73	24.73	18.7601	2713501
1780439400	26.92	0.56	2.12	27.17	29.085	25.0301	1571854
1780353000	26.36	0.73	2.85	25.7	28.18	23.85	1776170
1780093800	25.63	-0.11	-0.43	24.01	26.295	19.3	3806959
1780007400	25.74	8.09	45.84	20.06	27.47	19.11	6393195
1779921000	17.65	3.01	20.56	15.31	18.5	14.4	2567091
1779834600	14.64	1.85	14.46	13.36	16.02	13.36	2116599
1779489000	12.79	-0.31	-2.37	13.125	14.14	12.7	1205874
1779402600	13.1	-0.63	-4.59	13.37	13.68	12.52	1303780
1779316200	13.73	0.64	4.89	13.49	14.14	13	986700
1779229800	13.09	-1.69	-11.43	15.205	15.205	12.575	1410470
1779143400	14.78	-3.18	-17.71	17.97	18.11	14	1651105
1778884200	17.96	-1.96	-9.84	18.65	23.2685	17.51	2604877
1778797800	19.92	6.68	50.45	16.48	21.5699	15.3	6172782
1778711400	13.24	-0.48	-3.50	13.36	14.05	12.55	969947
1778625000	13.72	-1.25	-8.35	14.325	14.6999	12.92	734077
1778538600	14.97	1.06	7.62	13.4	15.58	12.8	1344401
1778279400	13.91	0.46	3.42	13.71	13.91	12.6015	948801
1778193000	13.45	-1.33	-9.00	14.49	14.5	13.041	851117
1778106600	14.78	0.02	0.14	14.61	15.18	13.82	1066892
1778020200	14.76	-1.41	-8.72	16.36	16.41	14.27	1367623
1777933800	16.17	-2.05	-11.25	17.58	18.3873	15.96	1612124
1777674600	18.22	1.02	5.93	17.13	19.02	15.88	1319220
1777588200	17.2	1.66	10.68	15.55	17.6867	14.938	1004105
1777501800	15.54	-3.69	-19.19	18.89	18.89	15.25	1023850
1777415400	19.23	-1.86	-8.82	19.99	21.46	18.64	638252
1777329000	21.09	1.59	8.15	18.94	21.38	18.3	834214
1777069800	19.5	-0.2	-1.02	19.82	20.4299	17.975	1065714
1776983400	19.7	-1.99	-9.17	21	21.165	17.9	1622828
1776897000	21.69	0.52	2.46	22.66	23.76	20.82	1845504
1776810600	21.17	0.77	3.77	21.4	22.59	20.09	1336006
1776724200	20.4	2.56	14.35	17.23	21.59	16.66	2097609
1776465000	17.84	-0.84	-4.50	19.16	19.76	17.002	1568051
1776378600	18.68	0.69	3.84	18.77	19.25	17.07	1377075
1776292200	17.99	2.08	13.07	16.25	18	15.82	1408453
1776205800	15.91	-0.22	-1.36	17	17.36	15.67	549958
1776119400	16.129999	0.96	6.33	14.53	16.54	13.8	742308
1775860200	15.17	0.02	0.13	15.41	15.84	14.61	467651
1775773800	15.15	-1.1	-6.77	16.01	16.469999	14.75	767565
1775687400	16.25	-0.29	-1.75	18.8	19.2	15.89	1635780
1775601000	16.54	0.09	0.55	16.2	17.07	15.3913	943500
1775514600	16.45	-0.31	-1.85	16.89	17.85	16.060099	1105570
1775169000	16.76	2.37	16.47	13.38	16.92	13.11	1562465
1775082600	14.39	-0.75	-4.95	16	16.16	14.24	1430391
1774996200	15.14	2.75	22.20	13.32	15.45	12.6	1568319
1774909800	12.39	-2.3	-15.66	14.69	14.73	11.22	2097858
1774650600	14.69	-2.31	-13.59	16.739999	16.739999	14.32	1667189
1774564200	17	-3.62	-17.56	19.49	19.71	16.329999	2058946
1774477800	20.62	-1.65	-7.41	22.9	23.8742	20.15	2054977
1774391400	22.27	-0.76	-3.30	22.85	24.9899	21.2001	2193171
1774305000	23.03	3.28	16.61	20.5	23.2679	19.38	2145386
1774045800	19.75	-3.06	-13.42	22.77	22.92	18.4023	1641627
1773959400	22.81	-0.34	-1.47	22.49	23.64	20.0501	2174940
1773873000	23.15	-1.97	-7.84	25.54	27.06	23.11	1364434
1773786600	25.12	3.11	14.13	22.42	25.98	21.41	1957641
1773700200	22.01	1.44	7.00	21.57	23.35	20.4	1903668
1773441000	20.57	-0.84	-3.92	21.92	23.99	20.13	1449525
1773354600	21.41	1.91	9.79	20.28	23.3	19.33	2515861
1773268200	19.5	-0.69	-3.42	20.49	22.33	18.15	2031096
1773181800	20.19	1.05	5.49	19.26	21.8	18.5301	1648868
1773095400	19.14	-0.44	-2.25	20.27	20.27	16.9828	2229181
1772839800	19.58	-2.83	-12.63	21.35	27.065	19.299881	3115470
1772753400	22.41	-0.15	-0.66	22.41	24.2199	20.5766	1853392
1772667000	22.56	2.07	10.10	22	23.8	20.15	2102118