Granite Shares 2x Long CRWD Daily ETF【CRWL】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	3.4471	5.490324122	62.785	76.4553	59.6	104952	67.19412841	SP
4	12.8621	24.0998688402	53.37	76.4553	48.61	127731	57.37986376	SP
12	44.1421	199.828429153	22.09	76.4553	21.17	212011	45.06089935	SP
26	36.9821	126.434529915	29.25	76.4553	15.25	256876	30.31721271	SP
52	23.7621	55.9503178714	42.47	76.4553	15.25	214522	31.89642231	SP
156	41.4921	167.712611156	24.74	76.4553	15.25	187504	31.58411049	SP
260	41.4921	167.712611156	24.74	76.4553	15.25	187504	31.58411049	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
1783636500	68.36	5.09	8.04	61.11	68.73	60.56	54577
1783550100	63.27	-2.54	-3.85	64.65	66.31	59.6	84588
1783463700	65.8056	-3.88	-5.57	70.01	70.01	64.2707	111250
1783377300	69.69	4.29	6.56	62.785	76.4553	61.39	169391
1783031700	65.4	-0.09	-0.14	65.05	69.535	63.75	118637
1782945300	65.489999	1.67	2.62	65.89	67.64	64.01	108947
1782858900	63.82	3.18	5.24	59.78	64.16	58.73	78134
1782772500	60.64	6.38	11.75	56.16	62.5	54.92	246739
1782513300	54.2625	3.15	6.17	51.53	54.82	51.05	174914
1782426900	51.11	1	2.00	50.85	53	49.54	78001
1782340500	50.1076	-1.37	-2.67	51.18	52.2	49.75	105084
1782254100	51.48	0.78	1.54	50	52.91	48.61	132230
1782167700	50.6979	-1.53	-2.93	52.09	56.37	50.49	255357
1781822100	52.23	0.31	0.60	51.88	54.12	48.77	139002
1781735700	51.92	0.5	0.97	51.7	53.3599	50.36	115775
1781649300	51.42	-2.22	-4.14	53.3	54.7661	49.39	121665
1781562900	53.64	1.57	3.02	53	54.255	49.93	116629
1781303700	52.07	-1.45	-2.71	53.37	55.12	51.4	88242
1781217300	53.5189	6.23	13.18	46.92	54.17	46.92	159757
1781130900	47.2868	0.32	0.67	45.54	49.23	45.54	93116
1781044500	46.97	-1.82	-3.73	48.62	49.05	42.92	203345
1780958100	48.79	-1.83	-3.62	50.89	52.7533	47.97	191750
1780698900	50.62	-7.97	-13.60	55.265	56.3999	50.62	255649
1780612500	58.59	-5.12	-8.04	51.84	59	50.5475	583032
1780526100	63.71	-3.31	-4.94	67.28	67.28	62.6964	604992
1780439700	67.019999	-2.84	-4.07	65.98	69	63.36	360280
1780353300	69.86	8.5	13.85	62.1	70.21	62.01	509833
1780094100	61.36	9.35	17.98	53.42	61.36	52.45	445372
1780007700	52.0086	3.94	8.19	48.58	52.95	47.8	103851
1779921300	48.07	-4.15	-7.95	47.25	50.535	45.15	221920
1779834900	52.22	1.06	2.08	50.91	53.28	48.7801	153854
1779489300	51.156	2.24	4.57	49.31	52.83	49.09	122158
1779402900	48.9191	-0.33	-0.67	49.49	50.405	47.98	110772
1779316500	49.2484	4.9	11.04	44.31	49.416	43.9362	208703
1779230100	44.3534	-0.47	-1.05	44.91	46.98	44.02	265507
1779143700	44.8242	3.49	8.45	40.45	45.06	40.43	239406
1778884500	41.33	1.77	4.48	38.36	41.9164	37.09	210438
1778798100	39.5566	2.36	6.33	36.93	40.01	36.23	159303
1778711700	37.2	2	5.69	34.33	37.91	34.15	176067
1778625300	35.1959	0.44	1.25	34.26	35.98	33.5931	217468
1778538900	34.76	1.9	5.77	32.1	34.76	32.1	239393
1778279700	32.863799	2.54	8.39	29.68	33.04	28.61	318980
1778193300	30.32	4.2	16.06	28.25	30.38	28.09	470123
1778106900	26.1248	-0.98	-3.63	26.12	26.95	24.95	169799
1778020500	27.1084	0.8	3.06	26.88	27.5352	25.8994	136254
1777934100	26.304	1.48	5.96	25.11	26.57	25.04	134353
1777674900	24.825	1.1	4.61	24.6	25.07	23.81	138751
1777588500	23.73	-0.71	-2.91	24.16	24.21	22.34	192570
1777502100	24.44	-0.47	-1.89	24.51	24.62	23.59	101845
1777415700	24.91	0.04	0.16	25.29	25.725	24.33	140853
1777329300	24.87	0.67	2.79	24.81	25.19	23.6	213493
1777070100	24.1952	0.4	1.66	24.21	24.4632	22.79	215226
1776983700	23.8	-2.5	-9.51	24.68	24.8899	22.89	336016
1776897300	26.3	1.86	7.63	25.07	26.39	24.78	306882
1776810900	24.4355	1.72	7.58	23.59	25.43	23.1	468633
1776724500	22.714	0.95	4.38	21.84	22.77	21.17	327367
1776465300	21.76	0.51	2.40	22.09	22.6	21.4095	278326
1776378900	21.25	0.72	3.51	21.69	21.9198	20.56	256270
1776292500	20.53	1.18	6.10	20.19	20.62	19.72	291320
1776206100	19.35	-0.37	-1.88	20	20.58	18.8201	491117
1776119700	19.72	2.12	12.05	17.64	19.775	17.61	436630
1775860500	17.6	-1.52	-7.95	19.25	19.25	16.1649	766764