Leverage Shares 2X Long CRCL Daily ETF【CRCG】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	-4.3408	-23.077086656	18.81	18.81	14.25	2080682	15.68961254	SP
4	-20.6308	-58.7772079772	35.1	35.8	14.25	2087166	24.84718899	SP
12	9.1142	170.199813259	5.355	50.59	2.1	15947162	5.1303306	SP
26	11.0392	321.842565598	3.43	50.59	0.9532	15993788	4.04687269	SP
52	-0.0508	-0.349862258953	14.52	50.59	0.9532	11129555	4.2248009	SP
156	-0.0508	-0.349862258953	14.52	50.59	0.9532	11129555	4.2248009	SP
260	-0.0508	-0.349862258953	14.52	50.59	0.9532	11129555	4.2248009	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	14.32	-1.91	-11.77	15.92	15.92	14.22	1722667
1781217300	16.23	1.35	9.07	15.06	16.69	14.7	1557406
1781130900	14.88	-0.84	-5.34	14.77	16.86	14.72	1264383
1781044500	15.72	-0.57	-3.50	15.66	18.14	14.4101	2664139
1780958100	16.29	0.86	5.57	16.86	16.86	15.87	1602025
1780698900	15.43	-4.55	-22.77	18.81	18.81	14.5809	3315458
1780612500	19.98	0.1	0.50	19.98	21.99	19.41	2307138
1780526100	19.88	-5.28	-20.99	24.255	24.255	19.85	2974829
1780439700	25.16	-2.17	-7.94	25.67	26.6	24	2349757
1780353300	27.33	-4.49	-14.11	29.16	29.81	26.9373	2066743
1780094100	31.82	2.5	8.53	29.12	32.58	28.5	2465501
1780007700	29.32	2.83	10.68	25.63	29.37	23.8697	2180060
1779921300	26.49	-0.82	-3.00	26.69	28.5	26.28	1590037
1779834900	27.31	-5.15	-15.87	31.95	32.249899	27.29	2807768
1779489300	32.46	-1.01	-3.02	34	35.72	31.84	1383199
1779402900	33.47	1.93	6.12	31.2	35.2	31	1442723
1779316500	31.54	0.27	0.86	31.73	32.65	30.25	1198448
1779230100	31.27	-0.24	-0.75	30.36	33.82	29.974	1563291
1779143700	31.505	-1.59	-4.79	32.03	33.5	29.19	1686786
1778884500	33.09	-6.32	-16.04	35.1	35.8	31.52	3236458
1778798100	39.41	-1.86	-4.51	39.36	44.9	35.9026	4269545
1778711700	41.27	1.76	4.45	40.55	43.83	36	2948881
1778625300	39.51	-5.36	-11.95	44.12	50.59	37.27	4230874
1778538900	44.87	11.16	33.11	37.2	46.76	29.51	8084208
1778279700	33.71	-0.26	-0.77	34.51	34.595	31.33	2106669
1778193300	33.97	-5.61	-14.17	37.31	38.6	31.6	2511002
1778106900	39.58	4.66	13.34	35.52	40.09	34.2101	2555488
1778020500	34.92	-3.38	-8.83	39.5	39.69	33.77	2507034
1777934100	38.3	10.8	39.27	31.549999	38.511	31.299999	6661552
1777674900	27.5	4.5	19.57	23.9	27.599999	23.701	1926185
1777588500	23	-2.5	-9.80	25.299999	25.35	22.5	1310365
1777502100	25.5	0.7	2.82	24.4	25.9	22.7	1326282
1777415700	24.8	-0.7	-2.75	23.9	25.459	23.9	941867
1777329300	25.5	-2.2	-7.94	27	27.3	24.8	1226621
1777070100	27.7	-0.4	-1.42	29.3	29.693	26.63	1159034
1776983700	28.1	-2.6	-8.47	28.849999	30.2	26.9	1675586
1776897300	30.7	4.6	17.62	28.3	31.299999	28.05	2199603
1776810900	26.099999	-6.3	-19.44	31.5	31.602	26	2244812
1776724500	32.4	0.3	0.93	29.9	32.5	27.610999	2181078
1776465300	32.1	-1.1	-3.31	34.9	35.3	30.2	3513892
1776378900	33.199999	1.25	3.91	32.9	33.4	29.65	2697688
1776292500	31.95	-0.05	-0.16	33.199999	33.9	30.4	2680875
1776206100	32	3.9	13.88	30.049999	34.899	29.7	4598047
1776119700	28.1	5.4	23.79	21.75	28.1	21.75	2897757
1775860500	22.7	1.4	6.57	22.2	23.799999	21.099999	1714526
1775774100	21.299999	-5.1	-19.32	25.7	26.111	21	3262472
1775687700	26.4	0.1	0.38	30.2	30.299999	25.6	2906806
1775601300	26.299999	1	3.95	24.7	26.9	22.95	3536518
1775514900	25.299999	1	4.12	25.706	26.6	24.6	1591993
1775169300	24.3	-0.3	-1.22	23	24.3	21	3737422
1775082900	24.6	-2.6	-9.56	28.9	29.2	24.25	3352841
1774996500	27.2	3	12.40	25.099999	28.5	24	3652576
1774910100	24.2	-2.2	-8.33	28	28	23.302999	2339589
1774650900	26.4	-2.7	-9.28	28.4	28.75	24.7	2351816
1774564500	29.1	-3.6	-11.01	31.2	32.5	28.528	1977462
1774478100	32.7	1.7	5.48	34.4	36.6	31.299999	3513416
1774391700	31	-21	-40.38	51.55	52.25	28.7	7188925
1774305300	52	0.7	1.36	49.95	52.599999	47.699999	2737024
1774046100	51.3	-2	-3.75	53.55	56.803999	49.001	2501911
1773959700	53.3	-4.1	-7.14	51.7	54.75	47.85	3088619
1773873300	57.4	0.6	1.06	56.1	59.699999	53.3	2352665
1773786900	56.8	5	9.65	50.599999	60.5	49.25	2887722
1773700500	51.8	8	18.26	47.4	52.3	47.199999	2656938
1773441300	43.8	0.9	2.10	45.8	46.7	42.1	2190309