Tradr 2X Long QBTS Daily ETF【QBTX】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	-4.47427293065	22.35	28.24	21.35	3132502	24.94442249	SP
4	3.62	20.4173716864	17.73	28.79	10.07	3361066	21.15638795	SP
12	7.65	55.8394160584	13.7	28.79	6.24	2463494	16.38301309	SP
26	-17.06	-44.4155167925	38.41	52.19	6.24	2022870	21.44923317	SP
52	-82.79	-79.4987516804	104.14	513.56	6.24	1279801	37.88679217	SP
156	-6.52	-23.3943308217	27.87	513.56	6.24	1192228	39.28910792	SP
260	-6.52	-23.3943308217	27.87	513.56	6.24	1192228	39.28910792	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
1780612200	22.02	0.31	1.43	20.74	23.8367	20.23	2151468
1780525800	21.71	-4.15	-16.05	25.35	25.99	21.5812	2329567
1780439400	25.86	1.15	4.65	25.22	28.24	24.41	2722914
1780353000	24.71	-1.63	-6.19	24.05	28.13	22.46	3580255
1780093800	26.34	1.07	4.23	24	26.44	21.77	3357310
1780007400	25.27	3.09	13.93	22.35	26.5	21.3788	3672462
1779921000	22.18	-0.52	-2.29	21.62	23.0999	19.2	2398890
1779834600	22.7	-2.79	-10.95	25.2	25.558	20.06	4617868
1779489000	25.49	5.61	28.22	20.76	28.79	20.32	12710314
1779402600	19.88	7.94	66.50	15.04	19.94	14.779	9967112
1779316200	11.94	1.29	12.11	11.05	12.06	10.8	1365714
1779229800	10.65	-1.02	-8.74	11.13	11.75	10.07	1124238
1779143400	11.67	-1.73	-12.91	13.32	13.32	10.75	1709437
1778884200	13.4	-2.2	-14.10	14.41	14.66	13.21	1407673
1778797800	15.6	0.6	4.00	14.37	16.5	13.6	1671654
1778711400	15	-1.49	-9.04	16.5	16.53	13.97	1949738
1778625000	16.489999	-2.62	-13.71	16.5	18.79	14.01	4570504
1778538600	19.11	2.33	13.89	16.219999	20.15	15.69	1960429
1778279400	16.78	0.66	4.09	16.52	17	15.18	1078608
1778193000	16.12	-2.92	-15.34	17.73	18.7282	15.76	1665558
1778106600	19.04	3.48	22.37	16.23	19.2634	15.85	2546495
1778020200	15.56	0.72	4.85	15.51	15.855	13.98	1509107
1777933800	14.84	0.63	4.43	13.98	15.8697	13.68	1911262
1777674600	14.21	0.25	1.79	13.62	14.415	12.91	1787997
1777588200	13.96	2.56	22.40	11.29	14	11.29	2317452
1777501800	11.405	0.16	1.47	11.43	11.573896	9.99	1093296
1777415400	11.24	-0.94	-7.72	11.45	11.64	10.6301	1268964
1777329000	12.18	0.6	5.18	11.27	12.367	10.9842	1578677
1777069800	11.58	-1.2	-9.39	13.3	13.325	10.97	2826206
1776983400	12.78	-2.93	-18.65	14.82	15.5899	12.36	2535762
1776897000	15.71	1.14	7.82	15.32	16.46	14.91	2723685
1776810600	14.57	-1.83	-11.16	16.57	16.68	14.3139	2612480
1776724200	16.399999	0.01	0.06	15.34	16.83	14.8	2617964
1776465000	16.39	0.11	0.68	16.84	17.7	16.04	3833945
1776378600	16.28	1.04	6.82	17.04	17.64	14.2553	7292900
1776292200	15.24	4.72	44.87	12.49	15.5197	11.5	7059203
1776205800	10.52	2.55	31.99	8.69	10.61	8.63	3154279
1776119400	7.97	0.38	5.01	7.33	8.1199999	7.0811	906319
1775860200	7.59	0.39	5.42	7.33	8.09	7.305	1177529
1775773800	7.2	-0.74	-9.32	7.88	7.97	7.01	1918143
1775687400	7.94	0.82	11.52	8.57	8.6994	7.4512	1670768
1775601000	7.12	-0.43	-5.70	7.29	7.3109	6.715	1742037
1775514600	7.55	-0.15	-1.95	7.59	8.09	7.12	1010555
1775169000	7.7	0.59	8.30	6.5	7.765	6.38	1591973
1775082600	7.11	-0.81	-10.23	8.36	8.46	7.04	1568384
1774996200	7.92	1.44	22.22	6.8	7.9599	6.61	1924946
1774909800	6.48	-0.99	-13.25	7.37	7.4	6.24	1119725
1774650600	7.47	-0.9	-10.75	8.14	8.26	7.24	1371401
1774564200	8.3699999	-1.89	-18.42	9.75	9.76	8.235	1513268
1774477800	10.26	0.3	3.01	10.45	10.935	9.93	946723
1774391400	9.96	-0.5	-4.78	10.165	10.39	9.31	1030095
1774305000	10.46	0.65	6.63	9.85	10.64	9.52	1399005
1774045800	9.81	-0.4	-3.92	10.08	10.1497	9.115	1021450
1773959400	10.21	-0.54	-5.02	10.03	10.57	9.26	1628623
1773873000	10.75	-1.33	-11.01	11.85	11.91	10.6854	1624806
1773786600	12.08	0.04	0.33	12.07	12.47	11.62	880870
1773700200	12.04	-0.17	-1.39	12.75	13.44	11.65	1482622
1773441000	12.21	-0.48	-3.78	12.96	13.84	12.12	1339416
1773354600	12.69	-1.56	-10.95	13.7	14	12.43	1484056
1773268200	14.25	0.21	1.50	14.19	15.1007	13.5857	981454
1773181800	14.04	-0.42	-2.90	14.7	15.21	13.94	1443894
1773095400	14.46	0.64	4.63	13.16	14.56	12.2	1756309
1772839800	13.82	-0.37	-2.61	13.2	15.3706	13.2	1339453
1772753400	14.19	-0.11	-0.77	13.89	14.26	11.88	2446049