2x Stellar ETF【STLU】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	-9.316	-34.5677179963	26.95	27.79	16.68	58356	20.12885868	SP
4	-26.206	-59.776459854	43.84	43.84	16.68	42911	25.35994202	SP
12	-1.676	-8.6794407043	19.31	43.84	13.4301	14748	25.31186548	SP
26	-1.676	-8.6794407043	19.31	43.84	13.4301	14748	25.31186548	SP
52	-1.676	-8.6794407043	19.31	43.84	13.4301	14748	25.31186548	SP
156	-1.676	-8.6794407043	19.31	43.84	13.4301	14748	25.31186548	SP
260	-1.676	-8.6794407043	19.31	43.84	13.4301	14748	25.31186548	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
1782513000	18.1221	0.83	4.80	16.68	18.34	16.68	132301
1782426600	17.2928	-2.01	-10.40	18.79	18.79	17.2928	21112
1782340200	19.3	-2.45	-11.26	20.62	20.62	17.1801	33923
1782253800	21.75	-2.13	-8.92	21.05	21.9	20.9901	17981
1782167400	23.88	-9.31	-28.05	26.95	27.79	23.7601	86464
1781821800	33.189999	4.37	15.17	36.2	36.879	31.67	55831
1781735400	28.818	0.59	2.08	30.15	32	28.818	14288
1781649000	28.2296	-0.55	-1.91	29.48	30.37	27.58	82938
1781562600	28.78	7	32.12	25.65	32.159999	25.65	160481
1781303400	21.7837	-0.61	-2.70	22.14	22.8	21.7	72448
1781217000	22.389	1.54	7.37	21.35	22.4	21	14735
1781130600	20.8516	-2.68	-11.40	21.58	22.3683	20.8516	1637
1781044200	23.5351	-1.71	-6.79	24.3	24.73	22.551	2835
1780957800	25.25	2.45	10.75	24.79	25.38	24.79	16934
1780698600	22.8	-4.51	-16.53	22.51	23.5	21.85	11486
1780612200	27.3145	-0.88	-3.11	26.95	28.05	26.25	9749
1780525800	28.19	-1.82	-6.07	31.99	34.085	28.19	22008
1780439400	30.0113	-9.37	-23.80	34.04	34.04	29.045	31714
1780353000	39.3845	2.59	7.05	43.84	43.84	38.35	26435
1780093800	36.79	10.2	38.36	27.54	36.79	26.72	8489
1780007400	26.59	8.52	47.12	25.64	29.6	24.87	11442
1779921000	18.074	3.18	21.38	15.19	18.64	13.4301	2202
1779834600	14.8907	0.53	3.66	15.25	15.25	14.8907	55
1779489000	14.3643	-0.52	-3.47	15.25	15.25	14.295	471
1779402600	14.8801	0.69	4.88	14.32	14.8801	14.2	724
1779316200	14.1872	-0.02	-0.13	14.09	14.22	13.965	1600
1779229800	14.205	-0.63	-4.27	14.8389	14.8389	14.205	572
1779143400	14.8389	-1.63	-9.88	15.17	15.17	14.55	1574
1778884200	16.4649	-2.52	-13.29	17.38	17.38	16.36	735
1778797800	18.9888	1.48	8.42	17.5138	19.01	17.5138	783
1778711400	17.5138	-0.98	-5.31	18.4967	18.4967	17.5138	540
1778625000	18.4967	-1.52	-7.60	18.81	18.81	18.175	2460
1778538600	20.0171	1.2	6.39	18.8153	20.49	18.8153	2216
1778279400	18.8153	1.29	7.34	17.5295	18.8153	17.5295	357
1778193000	17.5295	-0.67	-3.69	18.2006	18.2006	17.5295	282
1778106600	18.2006	0.49	2.77	17.71	18.2006	17.71	695
1778020200	17.71	0.41	2.38	17.2976	17.71	17.2976	164
1777933800	17.2976	-0.73	-4.06	17.42	17.44	17.2976	223
1777674600	18.03	0.3	1.70	17.729	18.07	17.729	133
1777588200	17.729	0.06	0.33	17.67	17.729	17.67	25
1777501800	17.67	-0.79	-4.29	18.4613	18.4613	17.67	132
1777415400	18.4613	-0.56	-2.93	19.0193	19.0193	18.4613	575
1777329000	19.0193	-2.14	-10.12	19.91	19.91	19.0193	72
1777069800	21.1619	-0.5	-2.31	21.6612	21.6612	21.1619	17
1776983400	21.6612	-0.83	-3.71	22.39	22.39	21.6612	49
1776897000	22.4961	0.65	2.96	21.8475	23.25	21.8475	219
1776810600	21.8498	0.58	2.75	22.67	22.67	21.8498	15
1776724200	21.2658	-0.23	-1.05	20.05	21.2658	20.05	203
1776465000	21.4916	1.57	7.88	19.9223	21.7	19.9223	1920
1776378600	19.9223	2.23	12.59	18.81	19.9223	18.81	31
1776292200	17.6953	0.77	4.55	17.535	17.6953	17.535	13
1776205800	16.925	0.32	1.91	16.6076	16.925	16.6076	13
1776119400	16.6076	-0.74	-4.28	16.649999	16.649999	16.6076	28
1775860200	17.3493	0.23	1.33	17.1217	17.3493	17.1217	88
1775773800	17.1217	-0.65	-3.63	17.7671	17.7671	17.08	729
1775687400	17.7671	0.68	3.99	17.0847	17.7671	17.0847	0
1775601000	17.0847	-0.65	-3.68	17.737	17.737	16.99	221