GraniteShares 2X Long IONQ Daily ETF【IONL】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	2.8	6.23608017817	44.9	56.8681	43.13	689689	51.84181195	SP
4	18.89	65.5675112808	28.81	56.8681	22.585	1232576	37.03475447	SP
12	32.095	205.671259212	15.605	56.8681	8.76	1128459	27.20718305	SP
26	5.93	14.1967919559	41.77	56.8681	8.76	748525	27.09709564	SP
52	3.17	7.11879631709	44.53	148.84	8.76	474775	34.81839012	SP
156	26.49	124.893917963	21.21	148.84	8.76	405515	34.97923168	SP
260	26.49	124.893917963	21.21	148.84	8.76	405515	34.97923168	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
1780526100	48.97	-4.53	-8.47	51.99	56.8681	47.81	670464
1780439700	53.5	3.05	6.05	50.83	55.29	50.29	641976
1780353300	50.45	-4.43	-8.07	51.16	55.33	47.1	740001
1780094100	54.88	2.73	5.23	51.26	55	47.08	535033
1780007700	52.15	6.58	14.44	44.9	53.895	44.9	860971
1779921300	45.57	2.33	5.39	42	47.3799	37.809639	875915
1779834900	43.24	0.05	0.12	44.32	44.93	38.9183	1029882
1779489300	43.19	5.89	15.79	36.18	45.89	35.98	1992280
1779402900	37.2997	7.27	24.21	32.4	39.8044	31.61	2616893
1779316500	30.03	4.37	17.03	26.85	30.23	25.48	812188
1779230100	25.66	-1.08	-4.04	24.96	26.75	22.585	817643
1779143700	26.74	-2.97	-10.00	29.655	29.72	24.57	902388
1778884500	29.71	-7.03	-19.13	33.03	33.15	28.84	1067633
1778798100	36.74	2.62	7.68	33.08	37.65	32.549999	844140
1778711700	34.12	-0.74	-2.12	34.87	35.2658	31.2	892915
1778625300	34.8606	-1.44	-3.97	36.28	39	30.2	2255035
1778538900	36.3	8.64	31.24	26.23	38.06	26.15	2373347
1778279700	27.66	1.68	6.47	27	27.8	23.8	1367232
1778193300	25.98	-5.95	-18.63	28.81	31.1099	24.2601	2123000
1778106900	31.93	5.08	18.92	28.06	32.9294	27.418759	2961344
1778020500	26.85	2.34	9.55	25.3	27.19	23.5	897080
1777934100	24.51	-0.43	-1.72	25.37	28.08	24	1243798
1777674900	24.94	1.18	4.97	23.65	25	22.44	706956
1777588500	23.76	2.86	13.68	20.62	24.23	20.29	953381
1777502100	20.9	-1.02	-4.65	21.4	21.4	18.5	959065
1777415700	21.92	-0.82	-3.61	21.31	23.0992	21.02	929631
1777329300	22.74	1.16	5.38	21.04	22.83	19.95	1070611
1777070100	21.58	-1	-4.43	23.195	23.25	20.07	1475715
1776983700	22.58	-4.21	-15.71	25.895	27.25	20.6	2024661
1776897300	26.79	1.19	4.65	26.76	28.7	25.87	1463237
1776810900	25.6	-2.4	-8.57	28.17	28.37	24.9001	1832243
1776724500	28	2.47	9.67	24.555	28.19	24.44	2299093
1776465300	25.53	1.47	6.11	23.43	26.1	23.135	2588095
1776378900	24.06	1.44	6.37	23.93	24.78	20.01	5714332
1776292500	22.62	6.7	42.09	18.19	22.66	17.42	3942429
1776206100	15.92	4.55	40.02	12.9	15.99	12.54	2089378
1776119700	11.37	0.75	7.06	10.27	11.38	9.965	499755
1775860500	10.62	0.5	4.94	10.48	11.05	10.15	436782
1775774100	10.12	-0.63	-5.86	10.66	11	9.96	376204
1775687700	10.75	0.24	2.28	12.02	12.02	10.49	611719
1775601300	10.51	-0.53	-4.80	10.6	10.68	9.56	431528
1775514900	11.04	-0.08	-0.72	11.02	11.8	10.65	365917
1775169300	11.12	1.06	10.54	9.26	11.19	9.25	473532
1775082900	10.06	-0.74	-6.85	11.52	11.56	9.8401	500401
1774996500	10.8	1.53	16.50	9.77	11	9.58	358733
1774910100	9.27	-0.7	-7.02	10.13	10.32	8.76	602739
1774650900	9.97	-1.83	-15.51	11.63	11.63	9.8	615373
1774564500	11.8	-1.71	-12.66	13.04	13.25	11.66	390050
1774478100	13.51	-0.63	-4.46	14.88	15.47	13.3	354127
1774391700	14.14	-0.32	-2.21	13.9	14.8499	13.48	165152
1774305300	14.46	1.34	10.21	13.45	14.97	13.1	425229
1774046100	13.12	-0.49	-3.60	13.5	13.835	12.4248	239556
1773959700	13.61	-0.39	-2.79	13.28	14.15	12.5904	362364
1773873300	14	-0.99	-6.60	14.74	15.44	14	363318
1773786900	14.99	0.08	0.54	14.94	15.6	14.65	310436
1773700500	14.91	0.28	1.91	15.03	15.83	14.06	442894
1773441300	14.63	-0.01	-0.07	15.05	15.99	14.45	289918
1773354900	14.64	-1.22	-7.69	15.58	16.17	14.64	411433
1773268500	15.86	-0.71	-4.28	16.66	17.31	15.2362	655564
1773182100	16.57	-0.8	-4.61	17.48	18.32	16.57	358095
1773095700	17.37	0.09	0.52	16.26	17.5	15.4	479572
1772840100	17.28	-0.18	-1.03	16.75	18.9023	16.68	452824
1772753700	17.46	-1.24	-6.63	18	18.16	15.84	553821
1772667300	18.7	0.11	0.59	19.28	19.73	18.08	476814