Simplify Volt TSLA Revolution ETF【TESL】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	-2.2905	-12.6616915423	18.09	18.47	15.75	12517	17.6150529	SP
4	-2.7005	-14.5972972973	18.5	19.87	15.75	14249	18.33722476	SP
12	1.2595	8.66231086657	14.54	19.87	12.02	26116	14.46878391	SP
26	-8.4905	-34.954713874	24.29	26.2	12.02	22394	16.02363489	SP
52	-5.7505	-26.6844547564	21.55	32.84	12.02	26205	21.13278958	SP
156	-8.3205	-34.4962686567	24.12	32.84	12.02	29927	20.69819427	SP
260	-8.3205	-34.4962686567	24.12	32.84	12.02	29927	20.69819427	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698600	15.7995	-1.44	-8.36	16.6	17.3699	15.695	11510
1780612200	17.24	-0.11	-0.65	16.6	17.39	16.6	5245
1780525800	17.3535	-0.47	-2.63	16.79	17.825	16.79	24697
1780439400	17.8216	0.12	0.66	18.05	18.05	17.44	13489
1780353000	17.7046	-0.54	-2.98	17.99	18.09	17.6902	11934
1780093800	18.2482	-0.37	-1.98	18.09	18.47	18.07	7221
1780007400	18.6164	0.16	0.84	17.69	18.7	17.69	10046
1779921000	18.4608	0.72	4.06	18.3	18.79	18.2	6463
1779834600	17.74	0.12	0.68	17.51	18.15	17.51	16397
1779489000	17.62	0.23	1.35	17.14	17.965	17.14	13482
1779402600	17.386	-0.26	-1.47	17.75	17.75	17.07	6486
1779316200	17.6447	0.61	3.59	17.08	17.6447	17.08	2459
1779229800	17.034	-0.33	-1.93	17	17.1206	16.629999	6963
1779143400	17.3685	-0.59	-3.26	17.44	18.04	16.84	7725
1778884200	17.9547	-0.95	-5.02	18.21	18.37	17.9547	8929
1778797800	18.9046	-0.24	-1.23	18.9	19.3	18.9	21960
1778711400	19.1398	0.39	2.06	19.43	19.5599	18.48	27311
1778625000	18.753	-0.97	-4.90	19.87	19.87	17.8601	37910
1778538600	19.72	1.11	5.98	18.45	19.72	18.21	24635
1778279400	18.6075	0.61	3.38	18.5	18.88	18.27	17380
1778193000	18	0.94	5.51	17.79	18.06	17.56	41244
1778106600	17.06	3.05	21.78	14.65	17.68	14.65	124168
1778020200	14.0093	0.01	0.09	14.23	14.43	13.99	9463
1777933800	13.9969	-0.04	-0.29	14.04	14.1799	13.8	14305
1777674600	14.0381	0.43	3.15	13.8	14.2	13.61	15341
1777588200	13.6095	0.21	1.56	13.43	13.715	13.17	40387
1777501800	13.4	0.03	0.24	13.38	13.4	13.25	12965
1777415400	13.3684	-0.35	-2.56	13.5	13.72	13.2901	10419
1777329000	13.72	0.28	2.12	13.58	13.72	13.0001	48496
1777069800	13.4352	0.05	0.34	13.22	13.76	13.22	23543
1776983400	13.39	-0.47	-3.39	13.07	13.75	13.07	16569
1776897000	13.86	0.03	0.19	13.99	13.99	13.7	22963
1776810600	13.8339	-0.03	-0.19	13.66	14.11	13.6501	9271
1776724200	13.86	-0.5	-3.48	14.07	14.3	13.86	14845
1776465000	14.36	0.49	3.57	13.96	14.68	13.96	38556
1776378600	13.8651	-0.15	-1.06	14.34	14.34	13.63	18666
1776292200	14.0131	1	7.65	13.22	14.185	13.1	31948
1776205800	13.0178	0.46	3.63	12.74	13.1999	12.74	13717
1776119400	12.562	0.02	0.18	12.5	12.74	12.5	8502
1775860200	12.54	0.34	2.79	12.3	12.55	12.23	5853
1775773800	12.2	-0.19	-1.53	12.37	12.4	12.02	13169
1775687400	12.39	-0.09	-0.72	13.01	13.01	12.28	13132
1775601000	12.48	-0.3	-2.35	12.41	12.575	12.14	533964
1775514600	12.78	-0.3	-2.29	13.36	13.36	12.45	11067
1775169000	13.08	-0.58	-4.21	12.53	13.33	12.53	12111
1775082600	13.655	0.26	1.94	13.6	13.8	13.53	8340
1774996200	13.395	0.58	4.57	12.8	13.62	12.8	3848
1774909800	12.81	-0.6	-4.47	13.15	13.377	12.81	19277
1774650600	13.41	-0.3	-2.19	13.63	13.63	13.0701	13854
1774564200	13.71	-0.33	-2.33	13.97	14.01	13.53	8234
1774477800	14.0374	0.15	1.05	14.13	14.4499	13.9945	4568
1774391400	13.891	0.05	0.37	13.82	14.07	13.82	2752
1774305000	13.84	0.28	2.06	13.64	14	13.64	8018
1774045800	13.56	-0.32	-2.32	13.81	13.81	13.4004	13712
1773959400	13.8817	-0.52	-3.60	14.24	14.24	13.7301	17040
1773873000	14.4	0.05	0.35	14.43	14.6899	14.24	5290
1773786600	14.35	-0.18	-1.24	14.47	14.55	14.2301	22226
1773700200	14.53	0.08	0.55	14.55	14.75	14.4	7722
1773441000	14.45	-0.07	-0.48	14.54	14.595	14.34	4471
1773354600	14.52	-0.47	-3.14	14.76	14.76	14.4401	5112
1773268200	14.99	0.39	2.69	14.59	15	14.59	7727
1773181800	14.5976	0.06	0.39	14.62	14.83	14.5976	2420
1773095400	14.5411	-0.15	-1.01	14.5	14.5411	14	9291