Leverage Shares 2X Long NU Daily ETF【NUG】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	-0.586	-7.91891891892	7.4	8.88	6.4	55230	7.12464666	SP
4	-2.676	-28.1981032666	9.49	9.49	6.4	24905	7.6793566	SP
12	-4.426	-39.3772241993	11.24	12.935	6.4	9567	8.16575947	SP
26	-9.166	-57.3591989987	15.98	20.51	6.4	6311	10.31024045	SP
52	-7.586	-52.6805555556	14.4	20.51	6.4	6368	11.05643734	SP
156	-7.586	-52.6805555556	14.4	20.51	6.4	6368	11.05643734	SP
260	-7.586	-52.6805555556	14.4	20.51	6.4	6368	11.05643734	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
1780958100	6.814	-0.45	-6.20	7.3	7.3	6.814	41067
1780698900	7.2647	-0.24	-3.25	7.35	7.6	7.2647	42936
1780612500	7.5084	0.6	8.70	7.15	7.54	7.15	15202
1780526100	6.9075	-0.31	-4.30	7	7	6.4	50187
1780439700	7.2178	-1.45	-16.68	7.4	8.88	6.65	126760
1780353300	8.6632	-0.24	-2.67	8.76	8.885	8.56	10705
1780094100	8.901	0.08	0.89	8.74	8.93	8.74	3313
1780007700	8.8227	0.04	0.49	8.76	8.98	8.64	4326
1779921300	8.7798	0.12	1.33	8.6	8.9	8.6	2703
1779834900	8.6644	0.31	3.69	8.78	8.78	8.31	5620
1779489300	8.3559	-0.63	-6.96	8.84	8.98	8.3559	8727
1779402900	8.981	0.52	6.10	8.28	9.125	8.28	12922
1779316500	8.465	0.64	8.22	7.95	8.48	7.95	11100
1779230100	7.8218	-0.02	-0.29	7.75	7.97	7.67	5599
1779143700	7.8444	0.06	0.74	7.86	7.88	7.57	19526
1778884500	7.7869	-0.93	-10.63	7.56	8.0299	7.25	28686
1778798100	8.7129999	0.17	1.93	8.7899999	9.19	8.6117	77844
1778711700	8.5479	-0.68	-7.36	9	9.03	8.5479	4596
1778625300	9.2272	-0.31	-3.23	9.49	9.49	9.2272	1385
1778538900	9.5356	-0.41	-4.16	10.02	10.02	9.49	3377
1778279700	9.9497	-0.69	-6.45	10.89	10.89	9.9497	1463
1778193300	10.6361	-0.36	-3.31	11.12	11.12	10.6361	7539
1778106900	11.0004	0.29	2.73	10.71	11.0004	10.7	98
1778020500	10.7083	0.17	1.58	10.78	10.78	10.7083	118
1777934100	10.5414	-0.43	-3.93	10.79	10.79	10.5414	1340
1777674900	10.9725	-0.13	-1.17	11	11.14	10.9	11063
1777588500	11.1025	0.7	6.72	10.64	11.1025	10.64	233
1777502100	10.4036	-0.71	-6.36	10.79	10.79	10.4036	823
1777415700	11.1103	-0.26	-2.32	11.2	11.2	11.1103	80
1777329300	11.3745	0.23	2.06	11.465	11.55	11.3745	221
1777070100	11.1453	0.1	0.90	10.98	11.24	10.8901	7002
1776983700	11.0462	-0.64	-5.48	11.54	11.54	10.835	1547
1776897300	11.6872	-0.28	-2.36	12.29	12.29	11.68	3552
1776810900	11.9702	-0.09	-0.76	12.14	12.2	11.9	3076
1776724500	12.0624	-0.4	-3.25	12.49	12.49	12.0624	317
1776465300	12.4672	-0.17	-1.38	12.93	12.935	12.4672	1071
1776378900	12.6418	0.11	0.89	12.53	12.79	12.488	1308
1776292500	12.53	0.01	0.06	12.63	12.78	12.53	989
1776206100	12.5224	0.62	5.23	12.14	12.5224	12.14	440
1776119700	11.8997	0.03	0.28	11.7	11.97	11.6	779
1775860500	11.8663	0.06	0.51	11.82	11.8663	11.82	223
1775774100	11.8066	0.59	5.30	11.35	11.8066	11.04	750
1775687700	11.2122	0.59	5.55	11.29	11.29	11.2122	509
1775601300	10.6223	-0.2	-1.81	10.46	10.6223	10.33	798
1775514900	10.8182	0.12	1.12	10.86	10.86	10.8182	12
1775169300	10.6984	-0.48	-4.33	10.59	10.6984	10.59	326
1775082900	11.1831	0.16	1.45	11.16	11.5242	11.16	387
1774996500	11.0229	1.19	12.06	10.26	11.0229	10.26	1011
1774910100	9.8364999	-0.13	-1.26	10.13	10.13	9.7	2700
1774650900	9.9617	-0.64	-6.07	10.21	10.36	9.9	3527
1774564500	10.605	-0.45	-4.03	10.83	10.83	10.56	778
1774478100	11.0508	0.12	1.11	11.5	11.59	10.95	11898
1774391700	10.9293	-0.71	-6.08	11.12	11.37	10.9293	216
1774305300	11.6365	1.09	10.34	11.05	11.95	11.05	4049
1774046100	10.5457	-0.34	-3.13	10.69	10.69	10.3901	654
1773959700	10.8864	0.31	2.95	10.26	10.89	10.12	3462
1773873300	10.5742	-0.47	-4.28	10.97	11.05	10.5742	723
1773786900	11.0472	0	0.02	11.24	11.36	11.0384	3207
1773700500	11.0445	0.57	5.48	11.14	11.14	10.99	1071
1773441300	10.4707	-0.16	-1.55	10.95	10.95	10.4707	1773
1773354900	10.6356	-0.81	-7.09	10.989	10.989	10.6356	4648
1773268500	11.4468	-0.63	-5.18	12	12.06	11.41	4615
1773182100	12.0722	0.29	2.42	11.79	12.53	11.645	1807
1773095700	11.7867	0.2	1.76	11.39	11.7867	11.26	801