Leverage Shares 2X Long DNN Daily ETF【DNNG】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	-1.6204	-18.2683201804	8.87	8.87	6.1992	3296	6.83246782	SP
4	-3.8804	-34.8643306379	11.13	11.13	6.1992	4052	8.74536417	SP
12	-3.6304	-33.3676470588	10.88	14.68	6.1992	2826	10.26216971	SP
26	-7.9104	-52.1794195251	15.16	18.22	6.1992	2742	11.64722787	SP
52	-7.9104	-52.1794195251	15.16	18.22	6.1992	2742	11.64722787	SP
156	-7.9104	-52.1794195251	15.16	18.22	6.1992	2742	11.64722787	SP
260	-7.9104	-52.1794195251	15.16	18.22	6.1992	2742	11.64722787	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	7.2496	0.27	3.83	7.29	7.48	7.2496	2692
1781217300	6.9823	0.78	12.63	6.7092	6.9823	6.57	5033
1781130900	6.1992	-0.56	-8.23	6.48	6.69	6.1992	4328
1781044500	6.755	-0.58	-7.96	6.235	6.755	6.235	1252
1780958100	7.3389	0.17	2.34	7.7	7.7	7.3389	589
1780698900	7.1708	-2.05	-22.27	8.8699999	8.8699999	7.1708	5277
1780612500	9.2253	-0.06	-0.66	9.27	9.32	9.18	1377
1780526100	9.2867	-1.48	-13.73	10.57	10.57	9.08	4931
1780439700	10.765	1.32	13.92	9.99	10.765	9.99	3337
1780353300	9.45	-0.21	-2.17	9.78	9.78	9.05	7851
1780094100	9.66	0.2	2.11	9.6	9.75	8.96	12542
1780007700	9.4602	0.24	2.57	9.5	9.5	8.9	3031
1779921300	9.2236	0.17	1.86	9.16	9.48	8.9	6318
1779834900	9.055	0.63	7.41	8.6199999	9.15	8.6199999	10091
1779489300	8.43	0.11	1.27	8.32	8.75	8.32	1728
1779402900	8.3246	0.18	2.25	8.02	8.44	8.02	3292
1779316500	8.1412	0.03	0.36	8.8	8.8	7.9889	2466
1779230100	8.1119	-0.44	-5.13	8.48	8.48	8.1119	720
1779143700	8.5509	-0.26	-2.93	8.3301	8.5509	8.33	644
1778884500	8.8086	-1.13	-11.37	11.13	11.13	8.8086	2183
1778798100	9.9384	-0.64	-6.03	9.5701	9.95	9.5701	377
1778711700	10.5756	-0.77	-6.76	11.48	11.48	10.5003	260
1778625300	11.3424	-0.75	-6.21	12.25	12.25	10.4	710
1778538900	12.0936	0.55	4.78	11.71	12.0936	11.5405	910
1778279700	11.5414	0.08	0.68	11.46	11.5414	11.41	560
1778193300	11.4638	-0.9	-7.27	12.575	12.75	11.4638	702
1778106900	12.3627	1.58	14.68	10.78	12.3627	10.78	522
1778020500	10.78	-0.97	-8.22	11.65	11.65	10.78	412
1777934100	11.746	-0.03	-0.28	12.1	12.1	11.746	507
1777674900	11.7793	-0.58	-4.66	12.11	12.11	11.36	447
1777588500	12.3549	1.38	12.59	11.56	12.3549	11.56	1815
1777502100	10.9732	-0.9	-7.55	11.88	11.88	10.94	1017
1777415700	11.8698	-0.86	-6.72	11.53	11.8698	11.46	3260
1777329300	12.725	0.42	3.42	12.51	12.725	12.325	605
1777070100	12.3046	-0.73	-5.59	12.27	12.3046	12.2	1456
1776983700	13.0328	-1.15	-8.10	14.18	14.68	12.89	2249
1776897300	14.1816	1.76	14.17	14.09	14.1816	14.09	1233
1776810900	12.4216	-1.06	-7.89	13.72	13.72	12.4216	1916
1776724500	13.485	0.58	4.50	13.37	13.485	13.37	242
1776465300	12.9046	-0.39	-2.94	13.87	13.87	12.71	6480
1776378900	13.2959	0.3	2.27	13.61	13.74	13.23	7462
1776292500	13.0003	0.72	5.82	11.84	13.8	11.84	1971
1776206100	12.285	0.2	1.68	12.45	12.52	12.12	1611
1776119700	12.0822	1.04	9.39	11.58	12.0822	11.44	1417
1775860500	11.0448	0.21	1.94	11.31	11.34	10.98	707
1775774100	10.8342	0.06	0.56	10.77	11.29	10.69	2972
1775687700	10.7735	0.16	1.55	11.85	11.85	10.2596	4103
1775601300	10.6094	-0.75	-6.59	10.86	10.86	10.6094	8748
1775514900	11.3574	-0.33	-2.83	11.48	11.48	10.85	1952
1775169300	11.6879	-0.05	-0.45	10.91	12.07	10.91	1902
1775082900	11.7403	0.67	6.07	11.19	12.735	11.19	9441
1774996500	11.0682	1.43	14.82	10.69	11.1	10.43	1786
1774910100	9.6397	-0.76	-7.32	10.56	10.56	9.45	1189
1774650900	10.4007	0.39	3.91	10.27	10.63	10.27	781
1774564500	10.0092	-1.34	-11.80	11.35	11.35	10.0092	9643
1774478100	11.3483	0.39	3.53	11.8	11.8	11.3483	3410
1774391700	10.9616	0.41	3.86	10.92	11	10.9	1151
1774305300	10.5544	0.59	5.89	9.76	10.5544	9.76	178
1774046100	9.9672	-1.28	-11.36	10.88	10.88	9.75	812
1773959700	11.2448	-0.77	-6.45	10.34	11.2448	10.34	713
1773873300	12.0197	-0.52	-4.11	12.06	12.06	11.93	802
1773786900	12.535	0.32	2.62	12.38	12.9401	12.1401	4248
1773700500	12.215	-1.05	-7.92	13.27	13.27	11.5308	2010
1773441300	13.265	-1.39	-9.48	14.88	14.88	13.26	4195