Tradr 2X Long SMR Daily ETF【SMU】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	-0.995	-10.5738575983	9.41	11.84	7.94	1366805	9.11306479	SP
4	-6.695	-44.3084050298	15.11	19.1	7.36	2185994	10.51446584	SP
12	-3.245	-27.8301886792	11.66	21.34	7.36	1860001	13.2475206	SP
26	-2.585	-23.5	11	24.023399	5.14	1911227	13.24871986	SP
52	-6.795	-44.674556213	15.21	52	3.295	2224358	15.76119527	SP
156	-6.795	-44.674556213	15.21	52	3.295	743435	15.76119527	SP
260	-6.795	-44.674556213	15.21	52	3.295	444872	15.76119527	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
1782772200	8.82	0.21	2.44	8.81	9.28	8.1199999	1313422
1782513000	8.61	0.02	0.23	8.09	8.88	7.94	815553
1782426600	8.59	-0.26	-2.94	9.07	9.32	8.11	1073622
1782340200	8.85	-1.16	-11.59	9.6	9.67	8.3699999	1638264
1782253800	10.01	-0.73	-6.80	9.41	11.84	9.41	1993162
1782167400	10.74	-0.95	-8.13	10.77	11.95	10.34	2313146
1781821800	11.69	2.31	24.63	9.7	11.84	9.4406	4186441
1781735400	9.38	0.85	9.96	8.425	10.22	8.4	3442767
1781649000	8.53	-1.41	-14.19	9.56	10.24	8.4625	2019030
1781562600	9.94	1.29	14.91	9.6	10.94	9.52	1974107
1781303400	8.65	0.57	7.05	8.4	9.2899999	8.23	2711234
1781217000	8.08	0.43	5.62	7.5	8.4499	7.36	1701774
1781130600	7.65	-1.28	-14.33	8.8	9.24	7.6	1767067
1781044200	8.93	-1.4	-13.55	10.33	10.8669	8.135	2047260
1780957800	10.33	0.41	4.13	10.69	10.78	10.045	1432768
1780698600	9.92	-3.26	-24.73	13.77	13.88	9.1199999	3835044
1780612200	13.18	-0.72	-5.18	13.51	13.87	12.85	1793654
1780525800	13.9	-4.41	-24.09	17.07	17.07	13.13	3228554
1780439400	18.31	2.56	16.25	15.11	19.1	14.7101	2247026
1780353000	15.75	0.56	3.69	14.51	16.919	13.5	1651965
1780093800	15.19	1.17	8.35	14.1	16.1786	12.85	1601188
1780007400	14.02	0.15	1.08	13.19	15.02	12.7	1483124
1779921000	13.87	-0.28	-1.98	13.95	14.33	12.88	909887
1779834600	14.15	1.72	13.84	13.71	15.18	13.6	2103373
1779489000	12.43	0.18	1.47	11.865	13.29	11.78	1248797
1779402600	12.25	1.8	17.22	10.16	12.39	10.14	1449391
1779316200	10.45	0.6	6.09	10.06	10.88	9.645	1203802
1779229800	9.85	-0.85	-7.94	10.16	10.299	8.9901	1187048
1779143400	10.7	-1.63	-13.22	12.35	12.35	10.04	1416926
1778884200	12.33	-2.02	-14.08	13.13	13.2786	12.175	1187912
1778797800	14.35	0.26	1.85	14.05	14.88	12.77	945438
1778711400	14.09	-0.09	-0.63	14.23	15.1999	13.515	1302402
1778625000	14.18	-3.47	-19.66	16.7	16.71	12.82	2219300
1778538600	17.65	1.88	11.92	14.91	18.42	13.92	2046782
1778279400	15.77	-0.13	-0.82	14.97	15.77	13.43	1995491
1778193000	15.9	-2.48	-13.49	16.93	17.64	14.92	1518521
1778106600	18.38	3.84	26.41	14.83	18.72	14.83	1853502
1778020200	14.54	-0.6	-3.96	15.245	15.6	13.74	759655
1777933800	15.14	-0.01	-0.07	14.75	15.9697	14.54	1072010
1777674600	15.15	-0.82	-5.13	15.23	15.84	14.43	814179
1777588200	15.97	2.67	20.08	13.38	16.1	13.35	996740
1777501800	13.3	-1.3	-8.90	14.95	14.95	12.17	1125063
1777415400	14.6	-2.2	-13.10	14.97	15.4799	13.8	1273705
1777329000	16.8	1.69	11.18	14.63	17	14.47	1751084
1777069800	15.11	-2.08	-12.10	18.49	18.49	14.84	2460629
1776983400	17.19	-2.38	-12.16	21	21.34	15.7	4049578
1776897000	19.57	4.68	31.43	15.9	19.76	15.9	2982792
1776810600	14.89	-3.02	-16.86	18.51	18.51	14.48	2679860
1776724200	17.91	0.25	1.42	16.71	18.26	15.832	1732253
1776465000	17.66	3.12	21.46	16.11	19.25	15.65	4687845
1776378600	14.54	-0.82	-5.34	17.23	17.23	13.5	4299599
1776292200	15.36	3.41	28.54	13.09	15.99	13.0827	2612472
1776205800	11.95	1.46	13.92	12.03	14.0996	11.2545	2227181
1776119400	10.49	0.77	7.92	9.36	10.5845	8.92	727881
1775860200	9.72	-0.22	-2.21	10.18	10.6	9.635	665555
1775773800	9.94	-1.21	-10.85	10.64	11.115	9.83	446458
1775687400	11.15	1.45	14.95	11.01	11.89	10.7	765291
1775601000	9.7	-2.38	-19.70	11.66	11.66	9.67	891510
1775514600	12.08	-0.05	-0.41	11.995	12.86	11.83	222812
1775169000	12.13	-0.16	-1.30	11.52	12.53	10.8845	466744
1775082600	12.29	-1.49	-10.81	14.155	14.155	11.9841	742685
1774996200	13.78	1.37	11.04	12.76	14.015	12.41	418333
1774909800	12.41	-0.2	-1.59	12.835	13.5	11.83	444102