Defiance Daily Target 2X Long AVGO ETF【AVGX】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	-11.1052	-19.6552212389	56.5	56.83	45.1	924629	48.928858	SP
4	-19.9152	-30.493339458	65.31	84.8	45.1	2006293	58.94782613	SP
12	9.1348	25.1924986211	36.26	84.8	35.11	975193	58.53462505	SP
26	-3.6652	-7.47085201794	49.06	84.8	30.84	930573	49.51577309	SP
52	12.1548	36.5667870036	33.24	84.8	30.84	796835	49.73308652	SP
156	24.0048	112.224403927	21.39	84.8	9.8711	753160	39.09513729	SP
260	24.0048	112.224403927	21.39	84.8	9.8711	753160	39.09513729	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	47.11	-0.94	-1.96	49.16	49.8	45.7	748320
1782340500	48.05	0.43	0.90	49.26	49.71	46.8	720569
1782254100	47.62	-3.17	-6.24	46.86	50.33	46.86	682436
1782167700	50.79	-4.83	-8.68	56.5	56.83	50.69	1549375
1781822100	55.62	4.61	9.04	55.2	56.14	54.255712	1581107
1781735700	51.01	4	8.51	49.93	53	48.57	1303678
1781649300	47.01	-4.54	-8.81	50.44	50.94	47	1433572
1781562900	51.55	3.07	6.33	52	52.1066	50.23	1041152
1781303700	48.48	-0.93	-1.88	48.89	49.2497	47.33	608463
1781217300	49.41	3.29	7.13	46.32	51.39	45.67	1042129
1781130900	46.12	-5.02	-9.82	48.75	49.8231	45.88	1812611
1781044500	51.14	-1.56	-2.96	53.8	55.655	45.7512	1729929
1780958100	52.7	2.7	5.40	54.13	54.3	51.39	1872052
1780698900	50	-9.32	-15.71	56.2	56.86	50	3460426
1780612500	59.32	-20.34	-25.53	56.025	61.88	54.15	9520190
1780526100	79.66	-0.67	-0.83	84.8	84.8	77.3	4594319
1780439700	80.33	6.88	9.37	82.77	82.77	76.8	2117097
1780353300	73.45	3.96	5.70	70.3	75.28	67.93	1249100
1780094100	69.49	6.15	9.70	65.31	69.9	64.879999	1055224
1780007700	63.3428	1.22	1.97	61.99	64.235	59.74	433932
1779921300	62.12	0.12	0.19	63.48	65.3326	60.48	433924
1779834900	62	2.08	3.47	61.3	65.94	60.72	543723
1779489300	59.92	-0.22	-0.37	61.22	61.5553	58.7855	241699
1779402900	60.14	-0.89	-1.46	59.67	62.32	58.98	251746
1779316500	61.03	1.91	3.23	60.15	62.84	59.2376	234543
1779230100	59.12	-2.91	-4.69	58.84	60.97	57.6	304616
1779143700	62.03	-1.26	-1.99	62.2	62.38	60.1895	271624
1778884500	63.29	-4.55	-6.71	65.5	65.55	62.42	319657
1778798100	67.84	6.6	10.78	61.28	68.73	61.28	616571
1778711700	61.24	-0.98	-1.57	61.12	61.74	57.6501	336190
1778625300	62.215	-2.52	-3.89	62.96	65	58.7101	303330
1778538900	64.73	-0.57	-0.87	64.75	66.4	63.77	271831
1778279700	65.3	5.13	8.53	62.36	66.7633	60.67	447528
1778193300	60.17	-3.87	-6.04	63.3	64.379999	58.5	326760
1778106900	64.04	-0.72	-1.11	67.019999	67.76	61.925	743794
1778020500	64.76	3.24	5.27	63.09	66.51	62.43	539851
1777934100	61.52	-1.45	-2.30	62.4	63.705	59.59	282455
1777674900	62.97	0.97	1.56	61.34	63.59	60.92	257941
1777588500	62	3.52	6.02	61.35	62.1581	58.12	350801
1777502100	58.48	1.58	2.78	57.89	58.5	56.0101	299381
1777415700	56.9	-5.55	-8.89	57.2	58.7296	55.31	371360
1777329300	62.45	-1.35	-2.12	63.12	63.67	61.35	296921
1777070100	63.8	0.73	1.16	64.42	64.42	59.68	625290
1776983700	63.07	-0.84	-1.31	63.54	65.84	62.42	506285
1776897300	63.91	5.97	10.30	59.26	64.03	58.81	935065
1776810900	57.94	0.64	1.12	57.27	58.41	55.85	282441
1776724500	57.3	-1.95	-3.29	58.9	59.3	56.3	414205
1776465300	59.25	2.23	3.91	57.84	59.38	57.55	463354
1776378900	57.02	0.48	0.85	56.1	57.4	55.3864	392279
1776292500	56.54	4.29	8.21	54.95	56.68	53.665	666826
1776206100	52.25	0.21	0.40	51.78	52.617	51.07	739951
1776119700	52.04	2.18	4.37	49.35	52.25	49.25	472579
1775860500	49.86	4.24	9.29	47.02	51.07	47.02	840098
1775774100	45.62	1.19	2.68	44.915	46.534	44.78	718051
1775687700	44.43	3.98	9.84	44.82	45.21	42.56	681823
1775601300	40.45	4.41	12.24	38.81	40.5299	37.7	842388
1775514900	36.04	0.01	0.03	36.26	36.3053	35.11	383367
1775169300	36.03	0.18	0.50	33.83	36.07	33.159999	284739
1775082900	35.85	0.86	2.46	35.98	36.38	35.2089	729814
1774996500	34.99	3.48	11.04	32.67	35.155	32.555	397305
1774910100	31.51	-1.68	-5.06	33.22	34	30.84	870345
1774650900	33.189999	-1.99	-5.66	34.625	34.71	32.759999	611223
1774564500	35.18	-2.21	-5.91	36.14	36.91	35.15	336651