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	0.6344	4.27781523938	14.83	17.015	14.38	5077	15.57819741	SP
4	-1.1356	-6.84096385542	16.6	17.39	14.38	7082	16.02355815	SP
12	3.0944	25.0153597413	12.37	19.87	12.02	16111	15.98511561	SP
26	-2.1256	-12.0841387152	17.59	19.87	12.02	19381	15.08652273	SP
52	-7.5756	-32.8802083333	23.04	32.84	12.02	23407	20.69394527	SP
156	-8.6556	-35.8855721393	24.12	32.84	12.02	28833	20.6415442	SP
260	-8.6556	-35.8855721393	24.12	32.84	12.02	28833	20.6415442	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
1783031400	15.4644	-1.31	-7.79	16.94	16.94	15.41	39799
1782945000	16.7713	0.12	0.74	16.26	17.015	16.26	2450
1782858600	16.648599	0.42	2.59	16.015	16.704999	16.015	2437
1782772200	16.227699	1.3	8.68	14.38	16.34	14.38	7500
1782513000	14.9321	0.22	1.48	14.6	15.1	14.6	3771
1782426600	14.7149	-0.11	-0.75	14.83	14.905	14.58	9228
1782340200	14.8254	-0.31	-2.02	15.4	15.4	14.6501	3099
1782253800	15.1315	-1.1	-6.80	16.12	16.12	15.0101	2408
1782167400	16.235499	0.02	0.13	15.49	16.67	15.49	12531
1781821800	16.2145	0.35	2.20	15.62	16.215	15.52	13964
1781735400	15.8649	-0.47	-2.87	16.18	16.23	15.7815	4870
1781649000	16.334299	-0.31	-1.84	15.95	16.675	15.95	9019
1781562600	16.64	0.39	2.40	16.27	16.8	16.27	10013
1781303400	16.25	0.22	1.36	16.83	16.83	15.5901	9184
1781217000	16.032	0.68	4.46	15.75	16.21	15.33	7424
1781130600	15.348	-0.58	-3.63	16.309999	16.309999	15.25	5514
1781044200	15.9264	-0.53	-3.19	16.86	16.86	15.46	9024
1780957800	16.452	0.65	4.13	15.93	16.55	15.93	5370
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