GraniteShares 2X Long QCOM Daily ETF【QCML】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	-6.18	-21.3250517598	28.98	32.24	21.38	3510932	26.52408463	SP
4	-12.08	-34.6330275229	34.88	41.9	21.38	2352707	29.66640005	SP
12	11.79	107.084468665	11.01	41.9	10.46	2044958	28.0838668	SP
26	0.48	2.15053763441	22.32	41.9	10.46	986735	27.60768133	SP
52	3.61	18.8118811881	19.19	41.9	10.46	548659	26.99763512	SP
156	-3.08	-11.9010819165	25.88	41.9	10.46	409005	26.874936	SP
260	-3.08	-11.9010819165	25.88	41.9	10.46	409005	26.874936	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
1782340500	22.8	-1.68	-6.86	24.13	24.13	21.38	4542045
1782254100	24.48	-4.73	-16.19	25.315	25.79	23.01	2555878
1782167700	29.21	-1.1	-3.63	29.83	32.24	27.45	3778948
1781822100	30.31	3.36	12.47	28.98	31.2	27.5	3166858
1781735700	26.95	-0.42	-1.53	28.59	29.137	26.95	1053592
1781649300	27.37	-1.71	-5.88	30.385	31.77	27.24	1779816
1781562900	29.08	2.33	8.71	28.8	30.5113	27.99	1675874
1781303700	26.75	2.06	8.34	24.25	27.59	23.97	1456215
1781217300	24.69	2.73	12.43	21.83	24.83	21.83	1170576
1781130900	21.96	-3.52	-13.81	24.05	25.4	21.74	1478160
1781044500	25.48	-3.27	-11.37	28.34	29.228	22.15	3707710
1780958100	28.75	0.55	1.95	29.5	29.87	27.957	1714783
1780698900	28.2	-8.09	-22.29	34.61	35	28.2	2296197
1780612500	36.29	-1.99	-5.20	35.45	37.56	34.14	1189983
1780526100	38.28	2.6	7.29	33.99	39.83	33.371	2286652
1780439700	35.68	3.3	10.19	33.02	36.82	31.53	2654844
1780353300	32.38	-6.87	-17.50	33.65	35.035	31.65	3406610
1780094100	39.25	2.35	6.37	39.18	41.9	38.18	2797023
1780007700	36.9	2.83	8.31	34.88	38.67	33.42	1989675
1779921300	34.07	-4.81	-12.37	37.9	38.42	31.16	2853013
1779834900	38.88	3.16	8.85	36.68	41.61	34.97	3299419
1779489300	35.72	6.76	23.34	29.25	37.31	29.2	3914471
1779402900	28.96	2.77	10.58	25.9	29.12	24.91	1990515
1779316500	26.19	1.7	6.94	24.93	26.42	24.08	2366435
1779230100	24.49	-2.03	-7.65	24.52	25.9776	23.2401	1509060
1779143700	26.52	0.58	2.24	27.45	28.3699	23.96	1337067
1778884500	25.94	0.23	0.89	26	27.5	25.43	1853511
1778798100	25.71	-3.59	-12.25	27.95	28.19	25.57	2718828
1778711700	29.3	0.77	2.70	30.22	30.9	27.62	3925425
1778625300	28.53	-8.55	-23.06	34.6	34.6	25.85	5296357
1778538900	37.08	5.32	16.75	35.46	40	35.23	4039792
1778279700	31.76	4.39	16.04	30	34.13	28.9	7189054
1778193300	27.37	2.61	10.54	24.275	32.78	23.49	8301734
1778106900	24.76	1.48	6.36	25.22	25.9498	23.67	2289630
1778020500	23.28	4.14	21.63	18.96	23.39	18.3	2825924
1777934100	19.14	-2.06	-9.72	21.355	22	18.78	1213928
1777674900	21.2	-0.65	-2.97	21.67	21.82	19.75	1291535
1777588500	21.85	5.77	35.88	20.195	23.38	18.38	2851757
1777502100	16.079999	0.54	3.47	15.81	17.03	15.78	3251233
1777415700	15.54	-0.06	-0.38	14.5	15.84	14.33	1011694
1777329300	15.6	0.24	1.56	16.89	17.81	14.92	3988961
1777070100	15.36	2.84	22.69	14.68	15.8	14.32	1061988
1776983700	12.5192	-0.38	-2.95	13.06	13.0799	12.21	89851
1776897300	12.9	0.08	0.61	13	13.199	12.8534	147160
1776810900	12.8222	-0.46	-3.45	13.35	13.35	12.75	143817
1776724500	13.28	0.29	2.23	13.08	13.409	12.9495	253093
1776465300	12.99	0.34	2.67	13	13.1205	12.66	187568
1776378900	12.6525	0.24	1.95	12.23	12.89	12.2	245407
1776292500	12.41	0.07	0.54	12.47	12.635	12.291	78672
1776206100	12.3432	0.28	2.30	12.26	12.3698	12.05	68573
1776119700	12.0654	0.57	4.96	11.43	12.07	11.21	87392
1775860500	11.4953	0.04	0.39	11.66	11.93	11.47	55770
1775774100	11.4503	0.01	0.09	11.38	11.5899	11.33	29380
1775687700	11.44	0.64	5.95	11.535	11.535	11.1	32235
1775601300	10.7977	-0.31	-2.82	10.885	10.985	10.46	22726
1775514900	11.1112	-0.2	-1.80	11.35	11.365	10.8	19776
1775169300	11.315	-0.08	-0.66	11.01	11.33	10.82	19495
1775082900	11.39	-0.25	-2.15	11.55	11.9009	11.33	39505
1774996500	11.64	0.31	2.74	11.53	11.75	11.1442	40156
1774910100	11.33	-0.07	-0.57	11.38	11.61	11.25	23466
1774650900	11.395	-0.63	-5.23	11.86	11.9	11.33	47692
1774564500	12.0239	0.08	0.70	11.75	12.339	11.64	52576
1774478100	11.94	0.27	2.28	12.03	12.2449	11.94	36961