GraniteShares ETF Trust 2X Short COIN Daily ETF【CONI】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	-7.0366	-11.7492068793	59.89	61.99	45.8501	102427	51.81963532	SP
4	9.0834	20.7525702536	43.77	66.2799	40.93	133952	51.75733957	SP
12	-11.1366	-17.4036568214	63.99	76.7041	31.78	205280	47.98341434	SP
26	-2.8166	-5.05945751751	55.67	141.65	31.78	211311	59.3573369	SP
52	47.3534	860.970909091	5.5	141.65	1.42	3461384	5.97716374	SP
156	26.8934	103.595531587	25.96	141.65	1.42	2210951	6.2727032	SP
260	26.8934	103.595531587	25.96	141.65	1.42	2210951	6.2727032	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
1781822100	52.82	1.06	2.05	50.16	54.425	48.89	130711
1781735700	51.76	2.48	5.04	50.75	52	46.52	108401
1781649300	49.2788	0.04	0.09	49.43	50.74	46.87	115116
1781562900	49.236	-6.76	-12.08	48.79	49.8	45.8501	128939
1781303700	56	0.39	0.70	55.68	59.05	52.27	68814
1781217300	55.61	-5.07	-8.35	59.89	61.99	54.802	90867
1781130900	60.6789	1.08	1.81	61.45	61.45	55.36	92449
1781044500	59.6	4.41	7.99	58.28	63.44	53.31	149908
1780958100	55.19	-7.98	-12.63	59.5	61.01	53.79	124099
1780698900	63.17	7.85	14.19	58.85	66.2799	58.85	230649
1780612500	55.32	-0.64	-1.14	55.66	56.87	53.77	104530
1780526100	55.9571	6.1	12.23	51.36	56.3999	51.0468	140866
1780439700	49.86	4.21	9.21	48.44	51.0288	47.64	290548
1780353300	45.6531	3.05	7.15	47.05	48.52	43.8852	198897
1780094100	42.6067	-3.64	-7.88	47.16	47.55	41.48	149043
1780007700	46.25	-4.91	-9.59	53.26	53.8	45.9022	193832
1779921300	51.1556	3.21	6.70	50	51.3	48.21	96462
1779834900	47.9418	2.47	5.44	44.89	48.33	44.32	70476
1779489300	45.47	3.63	8.67	41.34	45.69	41.12	100550
1779402900	41.8409	-1.05	-2.45	43.77	44.41	40.93	90640
1779316500	42.8898	0.97	2.31	41.73	43.53	40.66	85541
1779230100	41.92	-1.91	-4.36	44.6	45.6	41.17	329329
1779143700	43.83	2.41	5.82	43.5	46.04	41.92	274807
1778884500	41.42	5.69	15.92	38.08	42.3589	37.8	646444
1778798100	35.733	-4.07	-10.22	40.4	42.4178	31.78	575791
1778711700	39.8	2.12	5.63	38.84	41.27	38.84	354469
1778625300	37.68	2.76	7.90	36.41	40.055	34.46	231858
1778538900	34.92	-6.27	-15.22	41.7	44.5	34.41	451416
1778279700	41.19	-3.96	-8.77	48.28	49.74	41.19	301693
1778193300	45.1507	2.22	5.17	43.705	46.26	43	339020
1778106900	42.93	-0.1	-0.23	44	45	42.77	109971
1778020500	43.03	2.11	5.16	38.78	44.33	38.78	190465
1777934100	40.92	-5.73	-12.29	42.5	43.2522	39.2247	270468
1777674900	46.6519	-1.98	-4.07	46.4	47.3923	45.12	162933
1777588500	48.63	-3.38	-6.50	51.76	52.99	47.63	100710
1777502100	52.01	5.93	12.87	49.5	53.89	49.5	145001
1777415700	46.08	1.18	2.63	47.74	48.565	45.3001	187343
1777329300	44.9	1.21	2.77	43.88	45.5456	41.7	155608
1777070100	43.6883	-0.88	-1.98	42.45	45.055	42.45	139356
1776983700	44.57	3.38	8.21	43.03	46.07	41.5	246947
1776897300	41.19	-4.87	-10.57	42.1661	43	38.6	312446
1776810900	46.06	6	14.98	40.29	46.465	41.19	336430
1776724500	40.06	-2.2	-5.21	44.34	44.9381	40.01	246663
1776465300	42.26	-3.06	-6.75	42.57	43.94	38	376618
1776378900	45.32	-1.98	-4.18	46.65	50.7535	45.1068	424623
1776292500	47.2969	-6.84	-12.64	53.56	54.37	47.01	305063
1776206100	54.14	-7	-11.45	56.97	56.65	52.3205	157663
1776119700	61.1392	-5.09	-7.69	68.36	68.97	60.74	94878
1775860500	66.23	0.88	1.35	64.98	69.73	64.845	97407
1775774100	65.349999	4.57	7.52	60.495	67	60.14	146345
1775687700	60.78	-0.51	-0.83	52.47	62.43	52.47	133339
1775601300	61.2899	-0.11	-0.18	62.92	67.54	61.21	212151
1775514900	61.4	-2.61	-4.08	61.3	62.21	59.2	106827
1775169300	64.01	1.16	1.85	67.48	69.7056	63.05	164312
1775082900	62.85	1.3	2.12	58.57	63.727	58.2613	189908
1774996500	61.5461	-13.11	-17.56	72	72.65	60.8783	268416
1774910100	74.66	0.27	0.36	71.54	76.7041	69.805	133838
1774650900	74.39	9.12	13.97	69.205	75.2993	68.42	177353
1774564500	65.269999	5.21	8.67	63.16	66.069999	61.23	186685
1774478100	60.063	-0.22	-0.36	57.58	60.8144	53.8301	231415
1774391700	60.28	10.08	20.08	50.66	60.9	52	301060
1774305300	50.2014	-1.82	-3.50	51.07	52.515	48.5557	227567
1774046100	52.02	2.56	5.18	49.69	53.3705	49.51	216113