Graniteshares 3x Short Microstrategy Etp【3SMI】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	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
1783441800	25.775	0.55	2.18	25.7	27.7	23.65	846
1783355400	25.225	1.58	6.66	22.6	30.3	21.325	3795
1783096200	23.65	-2.28	-8.78	23.9	24.95	23.3	119
1783009800	25.925	-2.28	-8.07	31.9	32.025	21.675	2338
1782923400	28.2	-15.95	-36.13	42.15	44.325	26.875	533
1782837000	44.15	-4.03	-8.35	39.75	46.35	37.625	681
1782750600	48.175	-3.08	-6.00	52.5	57	42.5	2033
1782491400	51.25	7.03	15.88	50.5	57.7	47.375	1522
1782405000	44.225	7.55	20.59	35.9	44.475	35.2	677
1782318600	36.675	5.98	19.46	30.45	38	30.025	509
1782232200	30.7	5.85	23.54	29.15	31.05	29.05	396
1782145800	24.85	0.45	1.84	24.75	25.3	20.65	2650
1781886600	24.4	-1.13	-4.41	25.55	27.4	24.075	135
1781800200	25.525	5.23	25.74	21.85	26.4	21.225	5659
1781713800	20.3	0.65	3.28	19.84	21.1	19.05	111
1781627400	19.655	3.79	23.85	16.82	19.725	16.3	317
1781541000	15.87	-3.47	-17.94	16.66	17.6	14.76	2014
1781281800	19.34	-6.74	-25.83	23.1	24.55	18.12	1032
1781195400	26.075	1.75	7.19	24	26.725	22.975	1506
1781109000	24.325	-0.43	-1.72	25.7	27.4	22.725	1705
1781022600	24.75	4.33	21.18	20.5	25.275	20.425	767
1780936200	20.425	-4.93	-19.43	22.3	23.125	19.41	3309
1780677000	25.35	4.88	23.81	22.05	25.825	20.2	1178
1780590600	20.475	1.27	6.59	21.05	23.65	19.27	1490
1780504200	19.21	0.9	4.92	17.68	19.61	17.16	5012
1780417800	18.31	4.24	30.14	15.04	19.21	14.91	4967
1780331400	14.07	1.5	11.93	12.84	15.66	12.35	569
1780072200	12.57	-3.34	-20.99	14.08	15.38	12.39	732
1779985800	15.91	2.53	18.91	14.48	16.26	14.46	4027
1779899400	13.38	2.03	17.89	12.6	13.68	12.16	1938
1779813000	11.35	-0.9	-7.35	11.76	12.27	10.73	1703
1779467400	12.25	0.57	4.88	11.14	12.62	11.14	2951
1779381000	11.68	0.81	7.45	10.92	11.89	10.64	1103
1779294600	10.87	-0.43	-3.81	10.94	10.94	10.51	4570
1779208200	11.3	-0.38	-3.25	10.84	11.96	10.54	1052
1779121800	11.68	1.83	18.58	10.3	11.69	10.025	1857
1778862600	9.85	1.49	17.75	8.7899999	9.875	8.59	1254
1778776200	8.365	-1.1	-11.62	9.5	10.11	8.25	1092
1778689800	9.465	0.63	7.07	8.36	9.98	8.305	2690
1778603400	8.84	0.36	4.25	8.05	8.845	7.805	535
1778517000	8.48	-1.42	-14.30	8.57	9.3699999	8.2	78
1778257800	9.895	-0.2	-1.98	9.95	10.31	9.065	5708
1778171400	10.095	0.33	3.33	9.01	10.13	8.85	284
1778085000	9.77	0.96	10.90	9.66	9.815	8.14	2743
1777998600	8.81	-1.72	-16.33	9.32	9.32	8.255	3775
1777653000	10.53	-3.23	-23.47	13.32	13.4	10.47	1168
1777566600	13.76	-1.51	-9.89	15.76	16.3	13.44	300
1777480200	15.27	0.85	5.89	14.22	15.73	12.85	111
1777393800	14.42	1.23	9.33	13.74	15.47	13.18	2427
1777307400	13.19	0.36	2.81	12.58	13.44	11.66	402
1777048200	12.83	1.61	14.35	11.74	13.17	11.19	2272
1776961800	11.22	-0.13	-1.15	11.64	12.26	10.86	3161
1776875400	11.35	-3.23	-22.15	13.16	13.22	10.15	1503
1776789000	14.58	-0.83	-5.39	13.28	15.34	12.84	201
1776702600	15.41	1.01	7.01	16.66	17.62	15.04	1000
1776443400	14.4	-12.5	-46.47	21.8	23.3	11.95	2340
1776357000	26.9	-2.18	-7.48	26.4	28.675	26.225	235
1776270600	29.075	-0.3	-1.02	30.3	30.925	28.35	9
1776184200	29.375	-7.53	-20.39	31.7	32.799999	25.75	461
1776097800	36.9	0.2	0.54	40.6	42.125	35.45	87
1775838600	36.7	-2.03	-5.23	36.15	38.875	34.7	1454
1775752200	38.725	0	0.00	38.725	38.725	38.725	0
1775665800	38.725	-6.25	-13.90	35.2	40.35	32.375	19