Leverage Shares 2X Long KLAC Daily ETF【KLAG】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	18.42	48.4099868594	38.05	57.46	33.35	97139	45.19752467	SP
4	25.66	83.2846478416	30.81	57.46	26.32	52164	39.44773953	SP
12	34.06	151.98572066	22.41	57.46	18.2	38562	32.94402789	SP
26	39.2598	228.119371071	17.2102	57.46	15.95	34739	28.04783677	SP
52	39.2598	228.119371071	17.2102	57.46	15.95	34739	28.04783677	SP
156	39.2598	228.119371071	17.2102	57.46	15.95	34739	28.04783677	SP
260	39.2598	228.119371071	17.2102	57.46	15.95	34739	28.04783677	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	56.3422	5.44	10.68	50	56.3422	48.98	117725
1781217300	50.9068	10.4	25.67	43.89	51.58	43.6301	246485
1781130900	40.5092	0.18	0.43	39.39	46.69	39.39	81804
1781044500	40.334	0.96	2.43	41.6	45.05	35.54	88048
1780958100	39.3771	6	17.98	35.2	40.21	35.2	37401
1780698900	33.3757	-7.64	-18.62	38.05	38.05	33.35	31959
1780612500	41.0124	0.17	0.41	38.71	41.585	37.42	31429
1780526100	40.843	3.09	8.19	38.23	41.55	37	47813
1780439700	37.75	3.61	10.56	35.57	37.865	34.47	48722
1780353300	34.144	0.7	2.11	31.9	34.4399	31.9	23960
1780094100	33.439999	-0.48	-1.42	33.83	35.28	33.305	19256
1780007700	33.92	-0.87	-2.50	35	35	32.75	27413
1779921300	34.7884	-2.08	-5.63	38.52	38.52	34.4601	47644
1779834900	36.8636	4.23	12.97	34.72	37.2	33.5	37554
1779489300	32.6319	1.65	5.32	31.63	33.3299	31.63	30918
1779402900	30.983	0.37	1.20	30.95	32.06	30.465	26509
1779316500	30.6168	2.79	10.03	29.21	30.78	28.89	54902
1779230100	27.825	-0.52	-1.83	26.55	28.6	26.32	41643
1779143700	28.3443	-1.54	-5.16	29.93	30.14	27.75	39924
1778884500	29.8849	-3.02	-9.16	30.81	31.22	29.795	27736
1778798100	32.9	1.36	4.31	31	33.5	30.51	39220
1778711700	31.54	1.29	4.28	30.5	31.93	30	26377
1778625300	30.2456	-1.13	-3.59	29.55	30.2456	27.92	35865
1778538900	31.3707	-0.76	-2.35	31.99	33.159999	31.3	36863
1778279700	32.1265	3.29	11.40	30.8	32.83	30.7	48229
1778193300	28.8382	-1.73	-5.66	30.9	30.9	28.4	39421
1778106900	30.567	2.68	9.61	29.11	30.65	28.77	47321
1778020500	27.886	0.63	2.31	28.64	28.9001	27.47	50859
1777934100	27.2572	-0.43	-1.55	27.02	28.4	26.42	33441
1777674900	27.6864	-0.54	-1.93	27.69	28.28	26.59	48613
1777588500	28.23	-2.49	-8.10	26.75	29.7652	25.2	86665
1777502100	30.7195	0.19	0.61	31.2	31.83	29.78	59354
1777415700	30.5329	-3.08	-9.16	31.26	31.8799	30.1301	21860
1777329300	33.6132	-1.21	-3.47	35	35	32.85	25629
1777070100	34.82	3.78	12.17	32.6	35.12	32.59	32809
1776983700	31.0429	0.23	0.74	31.67	31.82	30.2	14750
1776897300	30.8156	0.78	2.59	30.51	30.99	29.83	19762
1776810900	30.0363	-0.6	-1.94	31.48	31.48	29.73	18903
1776724500	30.6314	0.4	1.31	30.68	30.78	29.64	17092
1776465300	30.2363	1.81	6.36	29.82	30.41	28.91	29378
1776378900	28.4292	-0.39	-1.37	28.35	28.5	27.5261	18015
1776292500	28.8238	-1.59	-5.21	28.8	29.5	26.51	31217
1776206100	30.4091	0.87	2.93	30.51	30.55	29.88	26453
1776119700	29.5422	0.86	2.99	28.02	29.77	28.02	18239
1775860500	28.6847	0.47	1.67	29.01	29.17	28.55	21287
1775774100	28.2144	1.77	6.70	26.64	28.47	26.53	23270
1775687700	26.4436	3.65	16.03	26.32	26.7	25.53	45253
1775601300	22.7895	0.24	1.06	22.51	22.7895	21.85	11689
1775514900	22.5495	0.59	2.71	22.53	22.6484	22.01	20826
1775169300	21.9549	-0.13	-0.57	19.73	22.2088	19.73	25486
1775082900	22.0812	1.34	6.45	22.9	22.9	21.4	22414
1774996500	20.7423	2.35	12.78	18.78	20.86	18.78	27349
1774910100	18.3926	-1.68	-8.35	20.11	20.78	18.2	20528
1774650900	20.068	-0.23	-1.15	20.49	20.945	19.92	13405
1774564500	20.3005	-2.78	-12.03	22.0199	22.0199	20.18	24475
1774478100	23.0766	-0.61	-2.56	23.6	23.81	22.99	25044
1774391700	23.6828	1.49	6.70	22.2	24.2199	21.82	50893
1774305300	22.1965	0.42	1.93	22.61	23.9465	22.1965	53855
1774046100	21.7771	-0.42	-1.88	22.41	22.5301	20.7286	33359
1773959700	22.1938	0.82	3.83	20.565	22.37	19.65	22784
1773873300	21.3744	0	0.02	21.47	22.1206	20.9342	30413
1773786900	21.3706	1.24	6.16	19.94	21.3706	19.94	26515
1773700500	20.1301	0.64	3.28	20.56	20.56	19.8001	25171
1773441300	19.49	0.11	0.56	19.7	20.15	19.49	16071