Tradr 2X Long TEM Daily ETF【TEMT】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	8.17	50.6195786865	16.14	25.9	16.14	340023	21.49818214	SP
4	3.33	15.8722592946	20.98	25.9	15.475	366357	19.35400336	SP
12	5.52	29.3773283662	18.79	28.11	14.5	350513	20.25582346	SP
26	11.83	94.7916666667	12.48	28.11	7.1009	509836	14.96242214	SP
52	0.57	2.40101095198	23.74	50.74	7.1009	675334	21.82363071	SP
156	-2.12	-8.02118804389	26.43	50.74	7.1009	701438	21.92878687	SP
260	-2.12	-8.02118804389	26.43	50.74	7.1009	701438	21.92878687	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	24.77	1.73	7.49	23.94	25.9	22	311768
1782513000	23.045	1.01	4.56	21.84	23.887	21.11	286938
1782426600	22.04	2.21	11.14	20.57	22.68	20.39	461122
1782340200	19.83	2.4	13.77	17.41	20.32	17.41	371283
1782253800	17.43	0.4	2.35	16.14	18.34	16.14	269006
1782167400	17.03	-2.22	-11.53	18.52	19.42	16.8	394966
1781821800	19.25	1.44	8.09	18.68	19.33	17.82	172625
1781735400	17.81	-1.39	-7.24	18.66	20.65	17.715	368427
1781649000	19.2	-1.27	-6.20	20.29	21.94	19.07	196907
1781562600	20.47	3.26	18.94	18.65	21.15	18.12	446972
1781303400	17.21	-1.43	-7.67	18.71	18.7828	16.76	310815
1781217000	18.64	0.24	1.30	17.99	18.64	16.8	236951
1781130600	18.4	0.4	2.22	17.17	20.636	17.17	336079
1781044200	18	0.09	0.50	18.17	18.42	15.475	280087
1780957800	17.91	1.59	9.74	17.36	17.91	16.23	226525
1780698600	16.32	-4.7	-22.36	20.19	20.87	15.9008	429246
1780612200	21.02	3.34	18.89	16.9	22.368	16.9	871261
1780525800	17.68	-1.68	-8.68	18.59	18.59	16.69	536742
1780439400	19.36	-2.57	-11.72	20.98	21.19	19.15	453062
1780353000	21.93	1.92	9.60	19.35	23.4201	18.465	768641
1780093800	20.01	-0.76	-3.66	22.5	22.59	18.6748	1193748
1780007400	20.77	3.1	17.54	17.8	21.28	17.54	665787
1779921000	17.67	0.34	1.96	17.3	17.9054	16.400099	287335
1779834600	17.33	0.28	1.64	17.55	18.4	16.98	315637
1779489000	17.05	-0.08	-0.47	17.29	18.11	16.69	215849
1779402600	17.13	0.34	2.03	16.21	17.22	15.8101	233949
1779316200	16.79	0.24	1.45	16.27	16.79	15.63	167457
1779229800	16.55	1.4	9.24	14.92	16.825	14.5	288050
1779143400	15.15	-0.32	-2.07	15.66	16.61	14.872	275465
1778884200	15.47	-1.18	-7.09	16.11	16.309999	15.25	284051
1778797800	16.649999	-0.3	-1.77	16.96	17.61	16.309999	296082
1778711400	16.95	-0.68	-3.86	17.45	17.45	16.42	210249
1778625000	17.63	-1.17	-6.22	18.61	18.61	16.739999	405725
1778538600	18.8	-1.08	-5.43	19.67	19.67	18.32	314913
1778279400	19.88	0.19	0.96	19.7	19.98	17.58	484965
1778193000	19.69	-3.4	-14.72	23.18	23.18	19.08	519742
1778106600	23.09	-0.78	-3.27	21.5	23.38	18.8	537030
1778020200	23.87	-1.52	-5.99	25.675	25.675	22.9	330983
1777933800	25.39	0.75	3.04	24.07	25.72	23.8	151671
1777674600	24.64	-0.24	-0.96	24.65	25.65	23.43	167013
1777588200	24.88	4.23	20.48	20.95	25.04	20.95	244287
1777501800	20.65	-0.9	-4.18	21.53	21.55	19.61	173369
1777415400	21.55	-1.28	-5.61	21.62	22.09	20.9179	139405
1777329000	22.83	0.36	1.60	22.2	23.6289	22.07	191585
1777069800	22.47	0.71	3.26	22.4	22.8	21.06	157633
1776983400	21.76	-3.85	-15.03	24.46	24.545	20.4401	394306
1776897000	25.61	0.29	1.15	26.33	27.29	25.0144	245189
1776810600	25.32	-1.36	-5.10	27.02	27.82	24.7547	317040
1776724200	26.68	0.57	2.18	24.96	27.8632	24.95	269445
1776465000	26.11	1.21	4.86	27.49	27.5	25.15	419583
1776378600	24.9	-1.76	-6.60	27.95	28.11	23.31	556813
1776292200	26.66	5.76	27.56	21.36	26.66	21.36	478849
1776205800	20.9	2.8	15.47	19.3	20.9	19.3	308766
1776119400	18.1	2.2	13.84	15.655	18.4536	15.64	304608
1775860200	15.9	-0.91	-5.41	17.67	18.03	15.43	270672
1775773800	16.81	-2.78	-14.19	19.01	19.09	16.6801	493400
1775687400	19.59	0.74	3.93	21.52	22	19.005	204144
1775601000	18.85	-0.55	-2.84	18.79	19.12	17.8	85511
1775514600	19.4	0.06	0.31	19.56	20.22	19.31	84695
1775169000	19.34	0.14	0.73	17.29	20	16.93	144843
1775082600	19.2	1.4	7.87	18.4	19.5218	18.4	172861
1774996200	17.8	2.18	13.96	16.295	17.98	16.12	432066
1774909800	15.62	-0.3	-1.88	15.79	16.247	15.21	111435