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	14.84	39.679144385	37.4	54.1	32.29	17548	45.67988046	SP
4	24.33	87.1730562522	27.91	54.1	23	12756	35.6649584	SP
12	-1.72	-3.18754633062	53.96	76.7366	23	8033	38.04624613	SP
26	-16.35	-23.8372940662	68.59	156.71	23	7750	61.48338128	SP
52	26.52	103.110419907	25.72	156.71	17.1322	8586	49.92322953	SP
156	26.52	103.110419907	25.72	156.71	17.1322	8586	49.92322953	SP
260	26.52	103.110419907	25.72	156.71	17.1322	8586	49.92322953	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
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	1540
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
1774650900	67.2122	6.44	10.60	63.23	69.32	63.23	6221
1774564500	60.7705	4.79	8.56	56.5	61.34	56.5	2566
1774478100	55.9791	-2.44	-4.18	55.27	55.9791	52.56	1693
1774391700	58.42	1.7	3.01	57.5	59.2	56	1499
1774305300	56.7151	-2.21	-3.75	56.425	59.1	55.86	1329
1774046100	58.9255	1.9	3.34	56.09	60.18	56.09	3138
1773959700	57.0233	2.09	3.81	58.64	59.155	56.96	2388
1773873300	54.9306	6.02	12.30	52.04	54.9306	51.75	3854
1773786900	48.915	-1.89	-3.72	50.33	50.58	48.915	2186
1773700500	50.8038	-6.15	-10.80	52.23	52.23	50.5	1100
1773441300	56.958	-2.33	-3.93	53.96	57.4	51.5	5295
1773354900	59.2891	0.89	1.52	59.2	61.5	59.2	1158
1773268500	58.3992	0.1	0.17	56.83	60.3	56.83	5424
1773182100	58.2992	0.3	0.52	55.8	59.53	54.985	4280
1773095700	57.9966	-5	-7.94	57.9	60.72	57.9	5358
1772840100	63.0014	5.21	9.02	61.53	63.37	61.53	2520