GraniteShares 2X Long RDDT Daily ETF【RDTL】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	1.83	7.1568244036	25.57	29.3	23.205	415762	26.66900115	SP
4	6.62	31.8575553417	20.78	29.3	16.28	489959	22.32691785	SP
12	5.97	27.8581427905	21.43	29.3	14.625	622243	20.46749292	SP
26	-34.76	-55.9202059202	62.16	65	11.7607	591011	20.91372276	SP
52	0.36	1.33136094675	27.04	89.84	11.7607	564815	33.96304661	SP
156	5.51	25.171311101	21.89	89.84	9.72	535808	31.35879504	SP
260	5.51	25.171311101	21.89	89.84	9.72	535808	31.35879504	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
1783550100	25.96	-1.11	-4.10	25.65	27	24.35	218520
1783463700	27.07	-0.48	-1.74	27.62	29.029	26.92	412147
1783377300	27.55	1.72	6.65	26.74	29.3	26.41	497140
1783031700	25.8314	-0.81	-3.04	25.57	26.81	23.205	535242
1782945300	26.64	5.65	26.92	21.26	27.59	21.26	1127056
1782858900	20.99	-0.11	-0.52	20.78	21.4446	20.05	214946
1782772500	21.1	1.8	9.33	19.87	21.6	19.5	429141
1782513300	19.3	1.86	10.67	17.07	19.92	17.07	418684
1782426900	17.44	-0.69	-3.81	18.07	18.3399	16.28	353199
1782340500	18.13	-1.06	-5.52	19.19	19.7099	17.34	464827
1782254100	19.19	-1.26	-6.16	19.48	21.22	19.0301	314939
1782167700	20.45	-1.01	-4.71	20.96	23.325	19.74	491148
1781822100	21.46	1.96	10.05	20.29	21.83	19.42	488763
1781735700	19.5	-2.38	-10.88	21.75	21.75	19.5	673411
1781649300	21.88	-1.67	-7.09	23.51	23.52	21.65	478433
1781562900	23.55	4.59	24.21	20.27	23.55	20.27	602566
1781303700	18.96	-2.79	-12.83	21.23	21.53	18.04	706880
1781217300	21.75	0.34	1.59	20.78	21.87	19.53	391333
1781130900	21.41	-1.69	-7.32	22.12	23.4799	21.36	344004
1781044500	23.1	1.85	8.71	23.5	24.26	20.24	711477
1780958100	21.25	-0.58	-2.66	21.11	21.8799	20.25	441615
1780698900	21.83	-2.87	-11.62	24.4	25.3671	20.18	695063
1780612500	24.7	3.61	17.12	21.2	25.55	20.8615	1000899
1780526100	21.09	0.13	0.62	20.69	21.4	18.6	523223
1780439700	20.96	-2.44	-10.43	22.405	22.68	20.435	572337
1780353300	23.4	0.59	2.59	23.86	24.56	22.6	655829
1780094100	22.81	2.04	9.82	20.96	23.0435	20.53	923264
1780007700	20.77	2.98	16.75	17.65	20.89	17.17	584855
1779921300	17.79	2.04	12.95	15.6	18.7371	15.6	988446
1779834900	15.75	0.65	4.34	15.45	15.9599	14.625	756276
1779489300	15.095	-1.88	-11.05	16	16	14.86	1017422
1779402900	16.97	0.72	4.43	15.88	17.71	15.7	475729
1779316500	16.25	-1.86	-10.27	17.96	18.13	15.63	1125249
1779230100	18.11	-1.02	-5.33	18.76	19.75	18	319043
1779143700	19.13	0.19	1.00	18.98	19.605	17.94	381979
1778884500	18.94	0.41	2.21	17.94	19.2199	17.7701	373810
1778798100	18.53	0.43	2.38	18.52	18.7729	16.89	468690
1778711700	18.1	0.46	2.61	17.56	18.15	16.82	353830
1778625300	17.64	-1.73	-8.93	19.37	19.725	17.2	435127
1778538900	19.37	0.89	4.82	18.21	20.1	18.014	736157
1778279700	18.48	-2.1	-10.20	20.37	20.37	18.39	1023488
1778193300	20.58	-0.6	-2.83	21.61	21.88	19.521	649859
1778106900	21.18	-1.41	-6.24	22.76	22.76	20.21	860708
1778020500	22.59	0.62	2.82	22.61	24.06	21.59	868311
1777934100	21.97	0.62	2.90	22.0982	23.55	20.84	1186711
1777674900	21.35	4.39	25.88	21.28	22.8399	19.06	2457076
1777588500	16.96	-0.15	-0.88	16.91	17.6	16.05	1480165
1777502100	17.11	0.05	0.29	16.85	17.265	16.02	413936
1777415700	17.06	-3.13	-15.50	18.24	18.59	16.76	728763
1777329300	20.19	1.25	6.60	18.93	20.9999	18.61	362952
1777070100	18.94	0.44	2.38	19.01	19.01	17.87	389687
1776983700	18.5	-2.92	-13.63	20.93	20.93	18.04	451122
1776897300	21.42	1.89	9.68	20.84	21.45	20.14	249441
1776810900	19.53	-2.53	-11.47	22.52	22.52	19.44	501204
1776724500	22.06	0.58	2.70	21.05	22.23	20.76	222458
1776465300	21.48	0.34	1.61	21.86	22.69	20.84	513799
1776378900	21.14	0.97	4.81	21.43	21.5	19.78	404601
1776292500	20.17	1	5.22	19.7	20.58	19.3301	496683
1776206100	19.17	1.24	6.92	18.42	19.5846	18.42	470312
1776119700	17.93	2.12	13.41	15.69	17.93	15.5535	387968
1775860500	15.81	0.31	2.00	16.01	16.25	14.94	391374
1775774100	15.5	-1.54	-9.06	16.86	17.1	14.7073	586252