Defiance Daily Target 2x Short Tsm ETF【STSM】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	3.0746	19.8361290323	15.5	18.54	15.5	19951	17.85913564	SP
4	-1.9154	-9.34797462177	20.49	21.8153	15.5	18352	19.29721726	SP
12	-16.0054	-46.2851359167	34.58	35.7	15.5	12082	22.21394516	SP
26	1.4246	8.30670553936	17.15	41.29	9.46	29026	14.92920236	SP
52	-2.2154	-10.6560846561	20.79	41.29	9.46	24924	15.04513962	SP
156	-2.2154	-10.6560846561	20.79	41.29	9.46	24924	15.04513962	SP
260	-2.2154	-10.6560846561	20.79	41.29	9.46	24924	15.04513962	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	18.5746	0.16	0.89	19.24	19.6	18.317	12045
1782426600	18.41	0.52	2.91	16.86	18.54	16.86	15199
1782340200	17.89	-0.37	-2.03	18.39	18.54	17.89	11534
1782253800	18.26	2.15	13.35	18.1	18.3	17.55	39117
1782167400	16.11	-0.41	-2.48	15.5	16.21	15.5	13955
1781821800	16.52	-2.62	-13.69	18.48	18.48	16.36	43447
1781735400	19.14	-0.56	-2.82	18.88	19.14	18.3	5689
1781649000	19.695	1.15	6.20	18.97	19.695	18.68	4193
1781562600	18.5458	-1.65	-8.18	18.78	19.07	18.4	5173
1781303400	20.1974	-0.4	-1.94	20.46	20.46	19.85	8933
1781217000	20.5976	-1.22	-5.58	21.05	21.53	20.355	46478
1781130600	21.8153	1.75	8.70	21.29	21.8153	20.28	30846
1781044200	20.0693	0.03	0.15	19.66	21.76	19.1	21807
1780957800	20.0387	-1.26	-5.92	20.46	20.46	19.431	11342
1780698600	21.3	2.51	13.34	20.18	21.365	19.7	26347
1780612200	18.7934	-0.59	-3.07	20.18	20.18	18.625	14869
1780525800	19.3879	0.66	3.50	18.54	19.3879	18.4372	10311
1780439400	18.7321	-0.9	-4.61	19.2	19.57	18.67	10256
1780353000	19.6369	-1.69	-7.90	20.68	20.68	18.36	19218
1780093800	21.3223	0.46	2.22	20.49	21.5	20.46	9974
1780007400	20.86	-0.16	-0.76	21.03	21.7	20.8	6249
1779921000	21.0193	-1.07	-4.85	20.76	21.71	20.71	10649
1779834600	22.09	-1	-4.33	22	22.27	22	2063
1779489000	23.0897	0.29	1.27	22.44	23.0897	22.44	928
1779402600	22.8009	-0.55	-2.36	23.52	23.52	22.25	3690
1779316200	23.3511	-1.2	-4.90	24	24	23.35	3731
1779229800	24.553	0.45	1.88	24.97	25.25	24.08	5557
1779143400	24.1007	1.06	4.61	22.79	24.6	22.79	9894
1778884200	23.0383	1.27	5.86	23.05	23.37	22.9	10451
1778797800	21.7638	-2.16	-9.01	23.38	23.5599	21.3156	11140
1778711400	23.9196	-0.32	-1.30	24.3907	24.75	23.44	7243
1778625000	24.2347	0.86	3.66	24.15	25.46	23.83	6319
1778538600	23.3783	0.64	2.83	23.17	23.93	23.17	9463
1778279400	22.736	0.46	2.06	22.4	23.6	22.17	37915
1778193000	22.2781	0.43	1.96	22.11	22.79	21.8	8443
1778106600	21.8509	-3.08	-12.37	24.12	24.12	21.8509	18639
1778020200	24.9345	0.83	3.44	24.2	24.9345	24.2	3869
1777933800	24.1056	-0.43	-1.74	23.87	24.515	23.65	3468
1777674600	24.5323	-0.23	-0.92	25.04	25.04	23.8972	2031
1777588200	24.7598	-0.36	-1.45	24.94	26.04	24.7598	3217
1777501800	25.123	-0.15	-0.59	25.02	25.7	24.88	1278
1777415400	25.2713	1.48	6.24	25.2	26.09	24.9862	14130
1777329000	23.7868	-0.4	-1.64	23.14	24.25	23.14	28490
1777069800	24.1835	-2.66	-9.92	24.915	24.94	23.1	25880
1776983400	26.8469	0.66	2.53	26.7845	27.25	26.1389	4838
1776897000	26.1852	-3.02	-10.36	28.65	28.65	26.1852	6308
1776810600	29.21	-0.26	-0.88	29.06	29.6	29.03	3272
1776724200	29.47	0.65	2.26	29.24	29.47	29	1619
1776465000	28.82	-1.17	-3.90	28.4	29.7199	27.98	9914
1776378600	29.99	1.81	6.42	29.53	30.5	29.07	27999
1776292200	28.1795	0.48	1.73	27.57	28.43	27.485	10612
1776205800	27.7	-1.47	-5.04	27.86	28.2	27.3791	5432
1776119400	29.17	0.01	0.03	29.39	29.7699	28.97	2552
1775860200	29.1621	-0.88	-2.92	28.5	29.1621	28.155	6370
1775773800	30.0382	-0.1	-0.35	30.16	30.18	29.5088	6531
1775687400	30.1422	-4	-11.72	28.76	30.85	28.67	9315
1775601000	34.1448	-0.67	-1.93	35	35.7	34.1448	6172
1775514600	34.8168	-0.42	-1.19	34.58	35.195	34.5	4329
1775169000	35.2368	0.55	1.58	37.5	37.5	34.8	17085
1775082600	34.69	-0.69	-1.95	34.12	34.69	33.1	18316
1774996200	35.38	-5.57	-13.60	39.75	39.75	35.38	13450
1774909800	40.9509	2.33	6.04	38.8	41.29	38.8	11994