GraniteShares 2X Long LCID Daily ETF【LCDL】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	0.1864	33.6401371594	0.5541	0.9755	0.54	750034	0.8118724	SP
4	0.0184	2.5481235286	0.7221	0.9755	0.4388	693878	0.63351911	SP
12	-1.1795	-61.4322916667	1.92	2.44	0.4388	881650	0.94764836	SP
26	-2.5895	-77.7627627628	3.33	4.2513	0.4388	577586	1.4710402	SP
52	-16.7695	-95.7709880069	17.51	41.67	0.4388	372603	4.12964215	SP
156	-26.6895	-97.3004010208	27.43	41.67	0.4388	316534	4.34852157	SP
260	-26.6895	-97.3004010208	27.43	41.67	0.4388	316534	4.34852157	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
1783031700	0.7322	-0.1622	-18.14	0.9572	0.9572	0.7184	1410815
1782945300	0.8944	0.0015	0.17	0.8938	0.9755	0.86	537684
1782858900	0.8929	0.0413	4.85	0.8499	0.932951	0.81465	580214
1782772500	0.8516	0.134	18.67	0.72	0.8999	0.717	1435406
1782513300	0.7176	0.175	32.25	0.5404	0.724	0.5404	993545
1782426900	0.5426	-0.0079	-1.44	0.5541	0.5758	0.54	203320
1782340500	0.5505	-0.0059	-1.06	0.56	0.6	0.5372	349486
1782254100	0.5564	0.0047	0.85	0.527	0.5929	0.527	220566
1782167700	0.5517	-0.0433	-7.28	0.5964	0.5964	0.5369	219803
1781822100	0.595	0.0427	7.73	0.5726	0.61	0.5284	346824
1781735700	0.5523	0.0203	3.82	0.5264	0.6149	0.5264	737727
1781649300	0.532	-0.0444	-7.70	0.5597	0.5776	0.5106	615891
1781562900	0.5764	0.0034	0.59	0.5926	0.6347	0.5754	551452
1781303700	0.573	0.0102	1.81	0.5744	0.6009989	0.5262	754524
1781217300	0.5628	0.0863	18.11	0.4796	0.5692	0.4388	1082914
1781130900	0.4765	-0.0926	-16.27	0.5508	0.555401	0.4731	972841
1781044500	0.5691	0.0091	1.63	0.5686	0.635	0.5433	747530
1780958100	0.56	-0.019	-3.28	0.5843	0.5924	0.538	847695
1780698900	0.579	-0.1339	-18.78	0.7037	0.7098	0.5653	1566399
1780612500	0.7129	-0.0034	-0.47	0.7221	0.7452	0.7074	419864
1780526100	0.7163	-0.1213	-14.48	0.7873	0.7957999	0.7122	1137120
1780439700	0.8376	-0.15	-15.19	0.9833	1.02	0.8376	586843
1780353300	0.9876	0.0412	4.35	0.9109	1.06	0.9109	861112
1780094100	0.9464	0.0264	2.87	0.93	0.9999	0.8901	650342
1780007700	0.92	0.0522	6.02	0.8621	0.96	0.8300999	665895
1779921300	0.8678	0.068	8.50	0.8014	0.8852	0.7887999	734172
1779834900	0.7998	0.044	5.82	0.775	0.8605	0.775	360867
1779489300	0.7558	-0.0054	-0.71	0.768	0.81	0.7553	387881
1779402900	0.7612	0.0396	5.49	0.716	0.771	0.6899999	421614
1779316500	0.7216	0.014	1.98	0.7189	0.7392	0.6956	535623
1779230100	0.7076	-0.0283	-3.85	0.717	0.7302	0.70085	498092
1779143700	0.7359	-0.0838	-10.22	0.8092	0.8092	0.714	633872
1778884500	0.8197	-0.0572	-6.52	0.84	0.842299	0.7816999	488696
1778798100	0.8769	-0.0367	-4.02	0.9101	0.9864	0.8443	612468
1778711700	0.9136	0.0989	12.14	0.8146	1.0049999	0.7674	1033568
1778625300	0.8147	-0.005	-0.61	0.8	0.8296	0.7808	457545
1778538900	0.8197	-0.093	-10.19	0.8836	0.8836	0.77	848752
1778279700	0.9127	0.0794	9.53	0.8377	0.91625	0.8081	388614
1778193300	0.8333	-0.0353	-4.06	0.8872	0.8939	0.803	390502
1778106900	0.8686	-0.0177	-2.00	0.776	0.88	0.74	1032157
1778020500	0.8863	-0.1337	-13.11	1.03	1.03	0.8711	1098232
1777934100	1.02	0.04	4.11	0.985	1.045	0.9555	869695
1777674900	0.9797	0.0519	5.59	0.9176	0.997557	0.9	1079837
1777588500	0.9278	0.1562001	20.24	0.7564999	0.935	0.7529	1276589
1777502100	0.7715999	-0.036	-4.46	0.7846	0.788851	0.73	1045708
1777415700	0.8076	-0.018	-2.18	0.7982	0.8476	0.7833	1394708
1777329300	0.8256	-0.0821	-9.04	0.8901	0.8954	0.8199999	1364708
1777070100	0.9077	-0.017	-1.84	0.9367	0.96	0.89435	851441
1776983700	0.9247	-0.2153	-18.89	1.1299999	1.1299999	0.903101	2592859
1776897300	1.1399999	-0.06	-5.00	1.2	1.22	1.115	2060372
1776810900	1.2	0.1	9.09	1.24	1.3799999	1.17	3123104
1776724500	1.1	-0.18	-13.73	1.24	1.24	1.09	1668120
1776465300	1.275	-0.16	-10.84	1.45	1.4838	1.25	1103842
1776378900	1.43	-0.21	-12.54	1.6399999	1.6399999	1.305	1720627
1776292500	1.635	-0.26	-13.49	1.89	1.9	1.5899	1085305
1776206100	1.89	-0.17	-8.25	2.29	2.44	1.82	1459853
1776119700	2.06	0.26	14.76	1.75	2.07	1.695	719383
1775860500	1.7951	-0.08	-4.10	1.97	1.98	1.7917	286302
1775774100	1.8719	-0.03	-1.48	1.92	1.9599	1.83	387331
1775687700	1.9	-0.02	-0.78	2.0938	2.1	1.89	306530
1775601300	1.915	-0.24	-11.14	2.11	2.1128	1.82	838190
1775514900	2.1549999	-0.28	-11.47	2.33	2.37	2.04	691458