GraniteShares 2X Long AMZN Daily ETF【AMZZ】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	-3.98	-11.2811791383	35.28	36.11	30.42	116933	32.54520335	SP
4	-7.03	-18.3407252805	38.33	41.65	30.42	148860	37.04903962	SP
12	6.76	27.5468622657	24.54	43.11	22.34	190515	35.00426053	SP
26	-0.11	-0.350206940465	31.41	43.11	22.21	262067	30.90950553	SP
52	2.35	8.11744386874	28.95	43.11	22.21	307647	31.43406052	SP
156	5.69	22.2178836392	25.61	43.11	17.51	237899	30.01254162	SP
260	5.69	22.2178836392	25.61	43.11	17.51	237899	30.01254162	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
1781303700	31.1989	-0.79	-2.46	32.4	32.45	29.965	197985
1781217300	31.987	0.82	2.62	31.24	32.07	30.42	163543
1781130900	31.17	-1.61	-4.91	32.45	32.47	30.95	72847
1781044500	32.7806	-0.3	-0.92	33.5	34.38	31.7401	106271
1780958100	33.0842	-0.24	-0.71	33.49	34.14	32.479999	89274
1780698900	33.32	-2.15	-6.07	35.28	36.11	33.24	152731
1780612500	35.4731	1.03	3.00	35.4	36.045	34.98	124477
1780526100	34.44	-1.82	-5.02	35.68	36.43	33.7501	204926
1780439700	36.26	-1.43	-3.81	36.45	37.6699	35.68	222181
1780353300	37.6943	-2.65	-6.56	39.23	39.23	37.38	221118
1780094100	40.34	-1.22	-2.95	40.705	41.65	40.0008	121887
1780007700	41.5648	0.61	1.50	41.05	41.58	39.55	118293
1779921300	40.95	2.01	5.16	39.2	40.98	39.145	139323
1779834900	38.9418	-0.46	-1.16	39.56	40.19	38	152860
1779489300	39.4	-0.55	-1.38	40.07	40.4	39.26	110249
1779402900	39.9504	0.98	2.52	38.39	40.3099	37.73	139325
1779316500	38.97	1.71	4.60	37.44	39.01	37.4	172467
1779230100	37.2562	-1.6	-4.13	37.97	38.125	36.095	175895
1779143700	38.86	0.13	0.34	38.605	40.1399	38.13	190257
1778884500	38.73	-0.86	-2.18	38.33	38.73	37.8001	150425
1778798100	39.5925	-0.86	-2.12	40.3	40.65	39.32	68560
1778711700	40.45	1.24	3.16	38.81	40.65	38.56	138048
1778625300	39.21	-0.97	-2.41	39.2	39.68	38.295	164326
1778538900	40.18	-1.19	-2.88	40.53	41.59	40.01	172011
1778279700	41.37	0.58	1.42	40.9	41.65	40.5114	84089
1778193300	40.79	-1.22	-2.90	42.06	42.57	40.79	195638
1778106900	42.01	0.22	0.53	41.24	42.9	41.23	125088
1778020500	41.79	0.73	1.78	42.43	43.11	41.3599	170502
1777934100	41.06	1.08	2.70	40.11	42.38	40.11	250974
1777674900	39.98	0.73	1.86	39.16	41.58	38.4863	267203
1777588500	39.25	0.56	1.45	41.16	41.69	36.6453	792698
1777502100	38.69	1.12	2.98	37.09	39.42	37.04	582100
1777415700	37.57	-0.51	-1.34	37.11	37.95	36.7501	132996
1777329300	38.0809	-0.84	-2.16	38.97	38.97	37.82	174701
1777070100	38.92	2.52	6.92	37.65	38.98	37.1901	305469
1776983700	36.4018	-0.08	-0.21	36.19	37.38	35.92	158089
1776897300	36.48	1.59	4.56	35.67	36.59	35.15	155244
1776810900	34.8885	0.49	1.43	36.3	36.3	34.64	195596
1776724500	34.3953	-0.76	-2.17	34.73	34.9	33.605	216879
1776465300	35.16	0.42	1.22	36.38	36.67	35.04	134460
1776378900	34.7362	0.27	0.77	34.71	34.99	33.295	153694
1776292500	34.47	-0.33	-0.95	34.5	34.86	34.18	159461
1776206100	34.8	2.59	8.03	32.86	35.58	32.86	322846
1776119700	32.2125	0.25	0.79	31.61	32.34	31.25	282456
1775860500	31.96	1.45	4.74	31.25	32.4538	31.25	414336
1775774100	30.5132	2.87	10.40	28.37	30.74	28.1	625553
1775687700	27.64	1.89	7.36	28.25	28.25	27.21	263482
1775601300	25.7452	0.2	0.78	25.32	25.82	24.68	154278
1775514900	25.5464	0.67	2.68	24.94	25.6	24.83	95141
1775169300	24.88	-0.2	-0.79	24.22	25.2544	23.7	102190
1775082900	25.0778	0.6	2.47	25	25.75	24.55	129764
1774996500	24.473	1.63	7.15	23.73	24.96	23.675	130986
1774910100	22.8394	0.27	1.20	22.895	23.48	22.64	121412
1774650900	22.5691	-1.91	-7.81	23.99	23.99	22.34	144928
1774564500	24.481	-0.85	-3.35	25.07	25.7	24.27	96428
1774478100	25.33	0.9	3.68	25.62	25.71	25.03	89798
1774391700	24.43	-0.58	-2.32	24.79	24.825	24.25	132150
1774305300	25.01	1.07	4.47	25.1	25.79	25.01	203159
1774046100	23.94	-0.89	-3.58	24.54	24.65	23.76	114810
1773959700	24.83	-0.39	-1.55	24.41	24.9	24.2844	144285
1773873300	25.22	-1.03	-3.92	25.98	26.17	24.85	151785
1773786900	26.25	0.56	2.18	25.75	26.5	25.75	148449
1773700500	25.69	0.94	3.80	24.99	25.785	24.585	144040
1773441300	24.75	-0.33	-1.32	25.12	25.2551	24.31	151450