Defiance Daily Target 2x Long QS ETF【QSU】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	0.6	4.88997555012	12.27	16.75	11.5	267835	14.41790038	SP
4	-5.73	-30.8064516129	18.6	23.86	11.5	143145	16.22726869	SP
12	1.6813	15.0267680785	11.1887	25.09	10.2	133583	15.91009998	SP
26	5.08	65.2118100128	7.79	25.09	2.109	184381	8.53185174	SP
52	-0.419	-3.15298367071	13.289	25.09	2.109	226002	10.51892371	SP
156	-0.419	-3.15298367071	13.289	25.09	2.109	226002	10.51892371	SP
260	-0.419	-3.15298367071	13.289	25.09	2.109	226002	10.51892371	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
1782167400	13.65	-1.7	-11.07	14.63	16.75	13.5	167231
1781821800	15.35	3.83	33.25	14.07	15.3699	12.32	702251
1781735400	11.52	-0.49	-4.08	11.65	12.7	11.5	81831
1781649000	12.01	-0.74	-5.80	12.27	12.62	11.54	120027
1781562600	12.75	0.56	4.59	13.46	14	12.6	50908
1781303400	12.19	-0.61	-4.77	12.47	12.921	12	87072
1781217000	12.8	0.68	5.59	12.16	12.86	11.56	107280
1781130600	12.1227	-1.07	-8.09	12.45	13.25	12.12	132977
1781044200	13.19	-1.31	-9.03	14.5	14.91	11.871	119955
1780957800	14.5	0.09	0.62	15.45	15.6	14.21	90115
1780698600	14.41	-6.66	-31.61	20	20	13.83	188238
1780612200	21.07	1.27	6.41	18.5	21.85	18.385	113852
1780525800	19.8	-2.07	-9.47	21.16	22.3	19.61	70910
1780439400	21.87	0.32	1.48	21.54	23.86	21.36	79127
1780353000	21.55	0.62	2.96	20	22.87	19.65	116876
1780093800	20.93	-0.57	-2.65	21.4	21.4	19.1107	88441
1780007400	21.5	-0.12	-0.56	20.77	22.95	20.3	116594
1779921000	21.62	1.84	9.30	19.94	22.29	18.8	175156
1779834600	19.78	2.25	12.84	18.6	21.14	17.89	110906
1779489000	17.53	-0.84	-4.57	18.55	19.18	17.245	57808
1779402600	18.37	2.82	18.14	15.21	18.84	15.21	111586
1779316200	15.55	1.35	9.51	14.34	15.58	13.65	126307
1779229800	14.2	-1.08	-7.07	14.74	15.07	13.6	65101
1779143400	15.28	-1.86	-10.85	16.94	17.085	13.785	233212
1778884200	17.14	-2.78	-13.96	17.74	17.74	16.629999	224275
1778797800	19.92	-0.39	-1.92	19.47	21.275	18.33	130864
1778711400	20.31	1.06	5.51	20.46	21.67	17	296963
1778625000	19.25	1.73	9.86	16.579999	19.74	15.5104	149302
1778538600	17.5224	2.02	13.05	15.16	18.8	15.02	170999
1778279400	15.5	0.6	4.03	15.02	15.51	13.99	116578
1778193000	14.9	-2.56	-14.64	17.15	17.15	14.1	113677
1778106600	17.455	2.8	19.07	14.6	17.6	14.6	133600
1778020200	14.66	0.22	1.52	14.47	15.1	14.2	28403
1777933800	14.44	-0.21	-1.40	14.5	15.18	14.14	61220
1777674600	14.645	-0.3	-1.97	14.51	15.66	14.23	39708
1777588200	14.94	1.72	13.01	13.11	15.2	13.11	76910
1777501800	13.22	-0.58	-4.20	13.51	13.58	12.08	80199
1777415400	13.8	-0.26	-1.85	13.37	14.5	12.88	107143
1777329000	14.06	-0.7	-4.74	14.18	16.87	13.74	238633
1777069800	14.76	-0.85	-5.45	15.88	19.74	13.6801	636123
1776983400	15.61	0.46	3.04	25.09	25.09	14.45	954148
1776897000	15.1501	1.21	8.68	14.8	15.21	14.28	105489
1776810600	13.94	-0.77	-5.23	15.36	15.44	13.74	69402
1776724200	14.71	0.3	2.08	13.94	14.76	13.5	28099
1776465000	14.41	0.14	0.98	15.11	15.79	14.22	56318
1776378600	14.27	-0.53	-3.57	16.64	16.64	13.66	105310
1776292200	14.799	1.24	9.14	13.96	15	13.96	96646
1776205800	13.56	1.59	13.28	12.59	13.79	12.59	57755
1776119400	11.97	0.23	1.96	11.19	11.99	11.13	12850
1775860200	11.74	0.74	6.73	11.23	12.29	11.23	83501
1775773800	11	-0.55	-4.76	11.47	11.55	11	23566
1775687400	11.55	0.33	2.98	12.8	12.8	11.26	27812
1775601000	11.2159	-0.59	-4.97	11.32	11.32	10.56	12684
1775514600	11.8029	-0.14	-1.15	12.02	12.24	11.77	9084
1775169000	11.94	0.56	4.92	10.35	11.94	10.2	10704
1775082600	11.38	-0.57	-4.77	12.36	12.3622	11.3019	10870
1774996200	11.95	1.49	14.24	11.1887	11.99	11.09	31654
1774909800	10.46	-1.23	-10.52	11.63	11.63	10.3	31737
1774650600	11.69	-0.99	-7.81	12.15	12.26	11.595	13006
1774564200	12.68	-1.56	-10.93	13.52	13.95	12.68	45519
1774477800	14.2362	0.27	1.91	14.6	14.96	14.06	8441
1774391400	13.97	-0.98	-6.56	14.47	14.65	13.35	42962
1774305000	14.95	1.48	10.99	13.79	15.11	13.79	61353