T Rex 2X Inverse Tesla Daily Target ETF【TSLZ】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	0.9707	7.79678714859	12.45	13.935	11.255	2733990	12.90344744	SP
4	2.9507	28.182425979	10.47	13.935	10.41	3162733	12.09163031	SP
12	-3.0893	-18.7116898849	16.51	19.03	9.955	4289232	13.09562199	SP
26	3.1907	31.1896383187	10.23	19.03	9.955	8854947	13.06862472	SP
52	11.8307	744.06918239	1.59	19.03	0.6172	38362817	2.85828616	SP
156	11.1007	478.478448276	2.32	19.03	0.6172	52866514	2.86544634	SP
260	11.1007	478.478448276	2.32	19.03	0.6172	52866514	2.86544634	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
1782513000	13.35	-0.27	-1.98	14	14.13	12.74	3504497
1782426600	13.62	0.02	0.15	13.6	13.935	13.37	2173919
1782340200	13.6	0.38	2.87	13.34	13.79	13.01	2046455
1782253800	13.22	1.37	11.56	12.54	13.35	12.54	2986717
1782167400	11.85	-0.25	-2.07	12.45	12.46	11.255	3729138
1781821800	12.1	-0.25	-2.02	12.23	13.085	11.98	3252537
1781735400	12.35	0.47	3.96	12.06	12.5014	11.82	3045356
1781649000	11.88	0.38	3.30	11.93	12.1	11.45	3790232
1781562600	11.5	-0.27	-2.29	11.46	11.74	11.29	3568570
1781303400	11.77	-0.44	-3.60	12.19	12.99	11.77	3305133
1781217000	12.21	-1.24	-9.22	12.97	13.53	11.77	3933015
1781130600	13.45	0.94	7.51	12.85	13.8	12.49	2535545
1781044200	12.51	0.71	6.02	11.68	13.21	11.26	2821271
1780957800	11.8	-1.18	-9.09	12.64	12.73	11.54	3129639
1780698600	12.98	1.5	13.07	11.37	13.115	11.14	3892142
1780612200	11.48	0.29	2.59	11.39	11.535	11.065	3248269
1780525800	11.19	-0.01	-0.09	11.46	11.5801	10.675	3378680
1780439400	11.2	-0.43	-3.70	11.49	11.75	11.165	3113561
1780353000	11.63	0.97	9.10	11.08	11.645	10.97	3352203
1780093800	10.66	0.3	2.90	10.47	11.0065	10.41	2789818
1780007400	10.36	-0.08	-0.77	10.58	10.63	10.2721	2362460
1779921000	10.44	-0.33	-3.06	10.31	10.675	10.18	3137989
1779834600	10.77	-0.4	-3.58	10.96	11.161	10.695	3585310
1779489000	11.17	-0.45	-3.87	11.36	11.48	10.87	3903595
1779402600	11.62	-0.03	-0.26	11.39	11.8999	11.1101	2602994
1779316200	11.65	-0.8	-6.43	12.24	12.3065	11.645	3513845
1779229800	12.45	0.34	2.81	12.53	13.0799	12.38	4429012
1779143400	12.11	0.67	5.86	11.63	12.36	11.52	5122276
1778884200	11.44	0.99	9.47	10.89	11.465	10.87	4468912
1778797800	10.45	0.09	0.87	10.3	10.54	10.0502	3184623
1778711400	10.36	-0.59	-5.39	10.81	11.12	9.955	9040243
1778625000	10.95	0.54	5.19	10.6	11.47	10.29	7551997
1778538600	10.41	-0.89	-7.88	11.64	11.91	10.2	9003873
1778279400	11.3	-0.98	-7.98	12.05	12.05	11.12	6782449
1778193000	12.28	-0.91	-6.90	12.57	12.9267	12.02	5083567
1778106600	13.19	-0.62	-4.49	14.05	14.195	12.955	7670342
1778020200	13.81	0.19	1.40	13.41	13.85	12.94	3191013
1777933800	13.62	-0.1	-0.73	13.79	14.13	13.46	2608618
1777674600	13.72	-0.7	-4.85	14.34	14.555	13.2	3957299
1777588200	14.42	-0.7	-4.63	15.12	15.5	14.17	3542782
1777501800	15.12	0.25	1.68	14.93	15.34	14.86	3364948
1777415400	14.87	0.19	1.29	14.94	15.14	14.385	4411179
1777329000	14.68	-0.17	-1.14	15.18	15.82	14.505	4983192
1777069800	14.85	-0.2	-1.33	15.04	15.3	14.335	4930168
1776983400	15.05	0.97	6.89	14.91	15.435	14.22	7577963
1776897000	14.08	-0.04	-0.28	14.04	14.2	13.655	4000122
1776810600	14.12	0.42	3.07	13.66	14.2099	13.6	3885122
1776724200	13.7	0.54	4.10	13.04	13.9701	12.78	6212859
1776465000	13.16	-0.78	-5.60	13.5	13.815	12.55	9534950
1776378600	13.94	0.19	1.38	13.66	14.5099	13.65	4560616
1776292200	13.75	-2.51	-15.44	16.03	16.4202	13.57	8671544
1776205800	16.26	-1.18	-6.77	16.9	17.22	15.95	3523614
1776119400	17.44	-0.36	-2.02	17.71	17.83	17.05	2943604
1775860200	17.8	-0.32	-1.77	18.07	18.44	17.735	2862570
1775773800	18.12	-0.24	-1.31	18.38	19.03	17.8	4357625
1775687400	18.36	0.3	1.66	16.23	18.76	16.21	3828221
1775601000	18.06	0.63	3.61	18.1	18.97	17.915	4647858
1775514600	17.43	0.71	4.25	16.51	18.005	16.059999	5354966
1775169000	16.719999	1.67	11.10	16.46	16.83	15.95	5918155
1775082600	15.05	-0.83	-5.23	15.24	15.67	14.95	2933618
1774996200	15.88	-1.62	-9.26	16.875	16.93	15.73	4658741
1774909800	17.5	0.63	3.73	16.48	17.79	16.39	3030021
1774650600	16.87	0.85	5.31	16.18	17.08	16.18	3722549