GraniteShares 2X Short MSTR Daily ETF【MSDD】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	0	47.875	47.875	47.875	0	0	SP
4	10.475	28.0080213904	37.4	58.25	32.29	14215	48.58778437	SP
12	-20.745	-30.2317108715	68.62	69	23	10519	39.67929843	SP
26	-36.255	-43.0940211577	84.13	156.71	23	8643	58.81516636	SP
52	22.4927	88.6156888856	25.3823	156.71	17.1322	9062	49.93773545	SP
156	20.585	75.4305606449	27.29	156.71	17.1322	8772	49.87477252	SP
260	20.585	75.4305606449	27.29	156.71	17.1322	8772	49.87477252	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
1782513300	47.875	0	0.00	47.875	47.875	47.875	0
1782426900	47.875	0	0.00	47.875	47.875	47.875	0
1782340500	47.875	0	0.00	47.875	47.875	47.875	0
1782254100	47.875	0	0.00	47.875	47.875	47.875	0
1782167700	47.875	0	0.00	47.875	47.875	47.875	0
1781822100	47.875	0.01	0.02	45.665	47.875	45.665	2115
1781735700	47.865	0	0.00	47.9	48.105	47.37	599
1781649300	47.865	0.22	0.45	47.04	48.21	47.04	1138
1781562900	47.65	-0.24	-0.49	45.59	47.85	45.59	15143
1781303700	47.885	0.03	0.06	47.65	47.9	47.6	2709
1781217300	47.855	0.06	0.14	47.77	47.855	47.74	7829
1781130900	47.79	-0.06	-0.13	47.58	47.93	47.58	4950
1781044500	47.8538	0.01	0.01	47.96	48.18	47.56	37521
1780958100	47.8481	-5.98	-11.12	48.92	51.05	46.25	44680
1780698900	53.8316	6.44	13.58	51.16	58.25	51.045	65656
1780612500	47.3935	-1.94	-3.94	50.02	50.02	46.11	33956
1780526100	49.3364	5.93	13.67	44.57	49.74	43.31	24392
1780439700	43.4045	6.67	18.16	40.13	44.5	40.13	19185
1780353300	36.7347	3.78	11.48	37.46	39	35.23	6931
1780094100	32.951	-3.65	-9.97	37.4	37.5749	32.29	3278
1780007700	36.598	1.21	3.42	38.11	39.64	35.87	31173
1779921300	35.3886	2.37	7.17	34.29	35.41	34.29	5104
1779834900	33.0203	-0.01	-0.03	32.409999	33.086799	31	4981
1779489300	33.03	1.81	5.81	31.14	33.03	31.14	695
1779402900	31.2161	0.3	0.96	31.11	31.93	30.45	8635
1779316500	30.9202	-0.33	-1.07	30.59	31.13	29.58	3490
1779230100	31.2531	0.6	1.95	32.02	32.02	30.13	15158
1779143700	30.6542	3.46	12.71	29.6	31.85	29.6	18823
1778884500	27.1973	2.53	10.27	26.26	28.21	26.26	5160
1778798100	24.6652	-2.77	-10.09	27.46	28.0518	23.67	3323
1778711700	27.4322	1.73	6.72	26.55	28.015	26.55	19997
1778625300	25.7045	2.67	11.58	23.94	26.81	23.94	16336
1778538900	23.0361	-2.3	-9.09	25	26.59	23	18682
1778279700	25.3392	-2.33	-8.41	27.91	28.2708	25.3392	3071
1778193300	27.6649	1.9	7.37	26.69	28.5132	26.69	7737
1778106900	25.7666	0.09	0.33	26.08	27	25.7666	4406
1778020500	25.6816	-0.96	-3.61	25	25.95	25	3421
1777934100	26.643	-2.05	-7.14	27.73	27.77	25.921	15938
1777674900	28.6901	-4.78	-14.27	31.7	31.7	28	22098
1777588500	33.4657	-3.45	-9.36	35.11	35.17	33.34	2079
1777502100	36.92	3.2	9.49	33.71	37.53	33.71	3163
1777415700	33.7202	1.3	4.01	34.89	36	33.7202	3464
1777329300	32.4198	0.7	2.20	32.119999	32.83	30.165	9927
1777070100	31.7215	0.43	1.38	29.94	31.8083	29.6098	3073
1776983700	31.29	2.16	7.41	30.135	31.29	28.93	5958
1776897300	29.1304	-6.63	-18.55	30.64	30.86	28	17366
1776810900	35.7631	2.59	7.81	33.15	35.7631	33.15	9403
1776724500	33.1723	-1.82	-5.21	36.91	37	33.1723	14636
1776465300	34.995	-10.71	-23.43	43.19	43.19	31.5	31744
1776378900	45.7009	-3.88	-7.82	50	50.4	45.7009	1555
1776292500	49.5772	-4.91	-9.01	52.5	52.87	49.5772	1668
1776206100	54.4856	-4.47	-7.58	54.42	54.9404	50.35	4463
1776119700	58.9529	-3.55	-5.68	63.82	65.209999	58.9529	2580
1775860500	62.5054	0.23	0.37	61.78	62.5054	61	331
1775774100	62.2752	-0.6	-0.96	63.68	64.94	61	1368
1775687700	62.8771	-5.16	-7.59	59.81	63.79	59.81	3546
1775601300	68.0388	4.1	6.42	66.64	69	66.64	3557
1775514900	63.9355	-9.76	-13.24	68.62	68.62	63.9355	1522
1775169300	73.6952	3.41	4.85	73.13	76.7366	72.55	3311
1775082900	70.2872	2.07	3.04	67.08	71.2	67.08	4842
1774996500	68.2163	-3.88	-5.38	70.52	75.3	68.2163	3461
1774910100	72.0963	4.88	7.27	63.01	72.0963	63	4690