Leverage Shares 2X Long ABNB Daily ETF【ABNG】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	0.81	4.58923512748	17.65	19.01	16.98	2556	17.62097934	SP
4	2.48	15.5193992491	15.98	19.01	14.76	1660	16.79578362	SP
12	4.01	27.7508650519	14.45	19.52	14.12	1874	17.18532876	SP
26	0.15	0.819224467504	18.31	19.52	12.9171	1677	16.43609339	SP
52	4.7709	34.8518164087	13.6891	19.52	12.5172	1804	16.18126069	SP
156	4.7709	34.8518164087	13.6891	19.52	12.5172	1804	16.18126069	SP
260	4.7709	34.8518164087	13.6891	19.52	12.5172	1804	16.18126069	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
1782426900	17.6804	-0.7	-3.81	18.51	18.52	17.6804	1554
1782340500	18.3803	1.32	7.74	18.05	19.01	18.05	3359
1782254100	17.0599	-0.06	-0.37	17.09	17.22	17.0599	45
1782167700	17.1238	-0.82	-4.57	17.65	17.65	16.98	5265
1781822100	17.9446	0.45	2.59	17.37	18.14	17.37	1147
1781735700	17.4909	-0.17	-0.97	17.761	18.14	17.4909	2098
1781649300	17.6626	0.59	3.45	17.2	17.73	17.2	1110
1781562900	17.0742	1.54	9.92	16.09	17.1689	16.09	3674
1781303700	15.5326	0.29	1.93	15.13	15.5326	15.13	1316
1781217300	15.2379	0.34	2.25	15.12	15.2379	14.76	2352
1781130900	14.9021	-0.49	-3.16	15	15.45	14.9021	1145
1781044500	15.3884	-0.71	-4.41	16.239999	16.239999	15.22	1122
1780958100	16.098099	0.2	1.28	15.98	16.27	15.98	299
1780698900	15.895	-0.1	-0.62	15.88	16.25	15.88	2837
1780612500	15.9945	0.05	0.34	16.75	16.75	15.9945	188
1780526100	15.941	-0.15	-0.92	15.93	15.941	15.93	528
1780439700	16.0886	-0.92	-5.41	16.51	16.51	15.84	913
1780353300	17.0094	1.1	6.89	15.98	17.0094	15.89	1975
1780094100	15.9127	-0.31	-1.89	15.98	16.02	15.87	604
1780007700	16.2198	0.6	3.86	15.48	16.2198	15.45	352
1779921300	15.6168	-0.18	-1.13	15.8	15.946	15.6168	749
1779834900	15.7946	0.08	0.53	15.85	16.41	15.7946	1112
1779489300	15.7116	-0.48	-2.98	16.23	16.23	15.7116	447
1779402900	16.1947	-0.32	-1.94	16.42	16.44	15.26	2568
1779316500	16.514299	1.04	6.71	15.51	16.64	15.03	2984
1779230100	15.4753	-0.75	-4.64	16.07	16.25	15.44	773
1779143700	16.2284	0.32	2.00	15.91	16.2284	15.91	399
1778884500	15.9108	-0.18	-1.13	15.82	15.9108	15.56	139
1778798100	16.0933	0.13	0.80	15.97	16.0933	15.97	57
1778711700	15.9659	-0.61	-3.68	16.32	16.32	15.9659	692
1778625300	16.5755	-0.43	-2.55	16.32	16.64	16.32	713
1778538900	17.0094	-1.07	-5.93	17.99	19.28	16.9714	4259
1778279700	18.0816	0.22	1.22	17.23	19.45	17.23	13843
1778193300	17.8645	0.13	0.72	18.05	18.05	17.53	17880
1778106900	17.7373	0.04	0.22	17.9	17.99	17.5	4342
1778020500	17.6988	0.22	1.28	17.52	17.76	17.52	757
1777934100	17.4752	-0.74	-4.06	18.7	18.7	17.4752	2556
1777674900	18.2139	0.32	1.77	18.35	18.35	18.2139	1356
1777588500	17.8965	0.03	0.16	17.92	18.02	17.86	1287
1777502100	17.8675	0.3	1.70	16.99	17.8675	16.99	1024
1777415700	17.5695	-0.55	-3.02	18.01	18.01	17.5695	1544
1777329300	18.1166	-0.43	-2.33	18.36	18.45	18.1166	485
1777070100	18.5494	0.19	1.06	18.16	18.5494	17.72	1527
1776983700	18.355	-0.59	-3.10	18.945	18.945	18.21	343
1776897300	18.9428	0.38	2.05	19.1	19.52	18.94	1383
1776810900	18.562	-0.23	-1.23	18.85	19.2299	18.562	1291
1776724500	18.7928	0.5	2.71	18.52	18.7928	18.34	726
1776465300	18.2962	0.92	5.27	18	18.2962	17.99	157
1776378900	17.3806	0.07	0.43	17.625	17.65	17.3806	904
1776292500	17.3065	0.91	5.53	17.04	17.3065	17.04	542
1776206100	16.4002	0.83	5.33	15.72	16.45	15.72	362
1776119700	15.5697	0.33	2.14	15.16	15.5799	14.76	1414
1775860500	15.2441	-0.08	-0.51	15.39	15.39	14.56	317
1775774100	15.3229	-0.56	-3.50	15.55	15.62	14.9	1557
1775687700	15.8794	1.51	10.48	16.37	16.399999	15.8794	1389
1775601300	14.3734	-0.44	-2.98	14.17	14.3734	14.12	1777
1775514900	14.815	0.41	2.83	14.45	14.815	14.45	1262
1775169300	14.4079	-0.08	-0.53	14.03	14.4079	13.67	1162
1775082900	14.4841	-0.24	-1.62	14.9	14.9	14.07	641
1774996500	14.7232	0.7	5.01	14.22	14.85	14.14	4610
1774910100	14.0202	0.05	0.37	14.58	14.58	13.97	3932
1774650900	13.9689	-2.03	-12.67	14.51	14.73	13.9	5395
1774564500	15.9947	-0.17	-1.05	16.1	16.649999	15.835	1992