Defiance Daily Target 2X Short PLTR ETF【PLTZ】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	4.84	15.1061173533	32.04	43.79	30.82	591288	38.74868561	SP
4	15.94	76.1222540592	20.94	43.79	19.905	487408	30.52371919	SP
12	8.55	30.180021179	28.33	43.79	19.905	762502	30.62869515	SP
26	14.38	63.9111111111	22.5	43.79	19.905	1335493	31.12287215	SP
52	22.64	158.988764045	14.24	43.79	5.22	7032868	10.07777111	SP
156	19.29	109.664582149	17.59	43.79	5.22	6689293	10.09790323	SP
260	19.29	109.664582149	17.59	43.79	5.22	6689293	10.09790323	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	38.7	-4.45	-10.31	41.62	42.1835	37.7	564735
1782426900	43.15	4.18	10.73	40	43.79	39.99	668695
1782340500	38.97	2.11	5.73	38.56	39.71	36.33	583997
1782254100	36.8573	1.56	4.41	35.05	37.22	34.38	567143
1782167700	35.3	4.36	14.09	32.04	35.4199	30.82	571871
1781822100	30.94	0.94	3.13	29.86	32.499899	29.76	474270
1781735700	30	1.1	3.81	29.37	30.27	27.62	529114
1781649300	28.9	0.67	2.37	28.41	30.3299	28.2	241626
1781562900	28.23	-3.32	-10.52	30.63	30.63	28.14	274773
1781303700	31.55	1.37	4.54	30.11	32.101	30.11	225726
1781217300	30.18	-0.39	-1.28	31.12	31.95	30.03	300951
1781130900	30.57	0.87	2.93	30.98	31.2	29.24	258756
1781044500	29.7	1.79	6.41	28.45	31.61	27.74	391416
1780958100	27.91	-0.37	-1.31	28.28	28.37	27.46	247993
1780698900	28.28	2.24	8.60	26.52	28.8286	26.02	482141
1780612500	26.04	0.19	0.74	24.69	26.55	24.36	463362
1780526100	25.85	2.98	13.03	23.6	26.15	23.12	534048
1780439700	22.87	2.18	10.54	21.685	23.48	21	807430
1780353300	20.69	-1.12	-5.14	20.94	22.01	19.905	1072712
1780094100	21.81	-4.96	-18.53	24.955	25.785	21.4002	2198333
1780007700	26.77	-5.23	-16.34	31.78	31.78	26.7501	885745
1779921300	32	1.81	6.00	31.77	32.3791	30.64	201570
1779834900	30.19	0.08	0.27	30.51	31.6499	29.335	215219
1779489300	30.11	0.28	0.94	29.87	31.1999	29.175	197330
1779402900	29.83	-0.15	-0.50	30.46	30.65	29.39	263442
1779316500	29.98	-0.84	-2.73	31.27	32.11	29.9481	244569
1779230100	30.82	-0.09	-0.29	30.8	31.59	29.85	307700
1779143700	30.91	-0.52	-1.65	32.2	32.659999	30.575	311787
1778884500	31.43	-0.12	-0.38	31.86	32.2	30.69	326303
1778798100	31.55	-1.91	-5.71	33.6	33.69	31.24	390886
1778711700	33.46	2.71	8.81	31.62	34.02	30.3319	457257
1778625300	30.75	0.37	1.22	30.64	31.85	30.24	486936
1778538900	30.38	0.35	1.17	31.22	32.1693	30.33	312857
1778279700	30.03	-0.19	-0.63	30.98	32.1	29.97	343399
1778193300	30.22	-1.68	-5.27	31.38	31.38	28.49	739776
1778106900	31.9	0.99	3.20	31.97	33.09	31.03	725974
1778020500	30.91	3.8	14.02	29.29	31.36	28.31	1271455
1777934100	27.11	-0.8	-2.87	26.5	27.45	25.8	1173152
1777674900	27.91	-2.18	-7.24	28.27	29.05	26.925	584826
1777588500	30.09	-0.49	-1.60	30.4	31.1641	29.62	415652
1777502100	30.58	1.3	4.44	29.94	31.96	29.925	701031
1777415700	29.28	0.73	2.56	28.83	29.55	28.25	490725
1777329300	28.55	0.03	0.11	29.31	29.32	27.75	466837
1777070100	28.52	-0.62	-2.13	28.66	30.25	28.39	816788
1776983700	29.14	3.67	14.41	26.54	29.7	26.32	1055387
1776897300	25.47	-2.57	-9.17	27.06	27.4	25.46	1068034
1776810900	28.04	-0.02	-0.07	27.58	28.82	26.56	740349
1776724500	28.06	0.2	0.72	28.29	28.84	27.58	764734
1776465300	27.86	-1.53	-5.21	28.33	29.15	27.12	982855
1776378900	29.39	-0.23	-0.78	28.7	30.725	28.605	1191631
1776292500	29.62	-3.06	-9.36	32.22	33.095	29.44	1174762
1776206100	32.68	-1.82	-5.28	33.47	33.74	31.58	1083576
1776119700	34.5	-2.47	-6.68	35.775	36.42	33.34	2376340
1775860500	36.97	1.29	3.62	36.82	39.91	36.4	3319187
1775774100	35.68	4.56	14.65	31.86	36.56	31.86	3415715
1775687700	31.12	3.42	12.35	25.915	31.7	25.832	1814518
1775601300	27.7	-0.82	-2.88	28.96	29.86	27.65	779369
1775514900	28.52	0.12	0.42	28.33	29.02	27.54	668356
1775169300	28.4	-0.73	-2.51	30.39	31.48	28.28	1512733
1775082900	29.13	-0.11	-0.38	28.97	29.91	28.42	1099171
1774996500	29.24	-4.24	-12.66	32.195	32.75	28.47	1225994
1774910100	33.479999	2.41	7.76	30.86	33.98	30.74	791583