Leverage Shares 2X Long CNC Daily ETF【CNCG】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	2.0664	6.38961038961	32.34	35.75	29.39	1060	34.30965009	SP
4	5.5564	19.2596187175	28.85	35.75	26.9691	1329	30.79597926	SP
12	23.1864	206.652406417	11.22	35.75	8.8354	2287	21.08010758	SP
26	19.3864	129.07057257	15.02	35.75	8.8354	3766	16.91451739	SP
52	19.3864	129.07057257	15.02	35.75	8.8354	3766	16.91451739	SP
156	19.3864	129.07057257	15.02	35.75	8.8354	3766	16.91451739	SP
260	19.3864	129.07057257	15.02	35.75	8.8354	3766	16.91451739	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
1781303700	34.4064	1.65	5.04	32.29	34.4064	32.29	572
1781217300	32.7567	-2.04	-5.86	34.55	34.55	32.7567	784
1781130900	34.7954	-0.86	-2.41	35.75	35.75	33.66	1040
1781044500	35.6539	1.17	3.40	32.97	35.725	32.97	2029
1780958100	34.4825	2.79	8.82	30.6	34.4825	29.39	638
1780698900	31.6889	-0.35	-1.11	32.34	32.34	31.6889	811
1780612500	32.0431	2.94	10.12	29.53	32.619999	29.53	4117
1780526100	29.0986	-0.27	-0.91	28.61	29.0986	28.54	697
1780439700	29.3672	-2.14	-6.80	30.48	30.48	29.3672	242
1780353300	31.5103	2.25	7.68	30.17	31.5103	30.17	4939
1780094100	29.2642	0.73	2.55	27.44	29.2642	27.44	976
1780007700	28.5353	0.15	0.54	27.99	28.5353	27.99	23
1779921300	28.3822	1.41	5.24	26.97	28.3822	26.97	594
1779834900	26.9691	-1.9	-6.60	29.01	29.01	26.9691	671
1779489300	28.8738	1.35	4.89	27.36	28.8738	27.36	2513
1779402900	27.527	-0.59	-2.11	27.14	28.02	27.14	2894
1779316500	28.12	-0.84	-2.88	29.62	29.82	28.12	301
1779230100	28.955	0.9	3.20	27.12	29.02	27.12	285
1779143700	28.0567	-0.05	-0.17	27.36	28.3	27.36	618
1778884500	28.1053	-0.65	-2.27	28.85	28.85	27.83	1078
1778798100	28.7574	0.09	0.31	27.85	28.85	27.85	349
1778711700	28.6676	-0.46	-1.59	28.76	29.37	28.6676	7172
1778625300	29.1293	2.7	10.22	26.55	29.1293	26.55	3586
1778538900	26.4287	0.28	1.09	26.79	26.79	26.4287	359
1778279700	26.1441	1.03	4.09	24.975	26.19	24.975	1667
1778193300	25.1159	-0.37	-1.45	25.68	25.68	25.1159	1218
1778106900	25.4844	2.04	8.69	22.49	25.4844	22.49	1500
1778020500	23.4478	-0.57	-2.39	24.51	24.73	23.4478	709
1777934100	24.0224	0.2	0.82	24.54	24.54	23.71	243
1777674900	23.826	-0.39	-1.61	23.75	24.04	23.75	3487
1777588500	24.2167	-0.17	-0.72	23.37	24.2167	23.37	6884
1777502100	24.3915	3.78	18.32	20.69	24.86	20.69	10715
1777415700	20.614	4.34	26.67	16.94	21	16.94	25257
1777329300	16.273399	1.24	8.23	14.52	16.5	14.52	3390
1777070100	15.0359	0.56	3.84	14.08	15.0359	14.08	557
1776983700	14.4798	1.47	11.29	13.15	14.4798	13.15	2190
1776897300	13.0108	-0.23	-1.71	13.1	13.13	12.84	2742
1776810900	13.2375	0.58	4.60	13.56	13.6	13.2375	2703
1776724500	12.6555	0.1	0.81	12.57	12.6555	12.57	418
1776465300	12.5539	-0.54	-4.14	13.185	13.19	12.5539	647
1776378900	13.0959	0.84	6.86	12.45	13.1702	12.45	2552
1776292500	12.2553	0.19	1.59	11.77	12.2553	11.77	195
1776206100	12.0632	-0.09	-0.71	12.53	12.53	12.0632	2172
1776119700	12.1492	0.1	0.82	11.71	12.18	11.65	528
1775860500	12.0505	-0.21	-1.72	12.11	12.11	12.0505	146
1775774100	12.2612	0.22	1.83	12.07	12.3	12.01	1239
1775687700	12.0413	0.63	5.54	11.865	12.05	11.865	1583
1775601300	11.4088	0.5	4.60	11.58	11.58	11	6701
1775514900	10.9072	0.18	1.66	11	11.03	10.81	633
1775169300	10.7295	0.64	6.32	10.04	10.7295	10.04	806
1775082900	10.0914	0.74	7.86	9.36	10.11	9.36	983
1774996500	9.3562999	0.52	5.90	9.15	9.3562999	9.05	821
1774910100	8.8354	-0.12	-1.37	8.96	8.96	8.8354	855
1774650900	8.9582	-0.96	-9.64	9.91	9.91	8.9582	326
1774564500	9.9134	0.53	5.68	9.0399999	9.94	9.0399999	3513
1774478100	9.3808	-0.17	-1.74	9.8	9.845	8.99	1712
1774391700	9.5474	0.08	0.80	9.45	9.55	9.25	1330
1774305300	9.4717	-0.99	-9.44	10.46	10.46	9.435	3478
1774046100	10.4586	-0.76	-6.77	11.22	11.22	10.25	2034
1773959700	11.2181	-0.41	-3.54	11.37	11.92	11.2181	8421
1773873300	11.6296	0.81	7.51	10.96	11.74	10.96	19558
1773786900	10.8176	0.04	0.38	10.9	11.29	10.73	8637
1773700500	10.7769	0.2	1.86	10.81	10.9102	10.59	8244
1773441300	10.5799	-0.02	-0.15	10.6	10.7	10.5799	5942