GraniteShares 2X Long RIVN Daily ETF【RVNL】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	13.805	57.5568063373	23.985	37.97	23.25	53161	30.30834348	SP
4	0.05	0.132485426603	37.74	40.15	23.05	69571	29.26041704	SP
12	9.38	33.0165434706	28.41	40.34	19.25	65287	28.44105565	SP
26	-19.38	-33.8988980234	57.17	62.81	19.25	54345	32.04002858	SP
52	4.55	13.6883273165	33.24	75.17	19.25	56630	36.6230738	SP
156	8.372	28.4587667415	29.418	75.17	19.25	48790	36.71627762	SP
260	8.372	28.4587667415	29.418	75.17	19.25	48790	36.71627762	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
1783031700	37.9731	5.37	16.47	35.54	42.26	35.5	202196
1782945300	32.6025	-0.71	-2.12	33.15	34.73	32.4234	43718
1782858900	33.31	1.94	6.18	30.61	33.98	30.61	59377
1782772500	31.3715	4.16	15.27	27.85	31.5	27.17	74849
1782513300	27.2162	2.56	10.38	23.8	27.42	23.7	54103
1782426900	24.6558	0.2	0.80	23.985	24.6558	23.25	33756
1782340500	24.46	-0.41	-1.65	24.64	25.865	23.05	71314
1782254100	24.87	-0.73	-2.86	25.23	26.09	24.74	42919
1782167700	25.601	-5.17	-16.80	30.4	30.4	25.495	122075
1781822100	30.7716	0.82	2.74	30.74	31.07	29.06	59146
1781735700	29.9499	1.27	4.44	28.55	32.2	28.55	89667
1781649300	28.6771	-2.82	-8.94	30.58	30.79	28	65604
1781562900	31.4941	-0.29	-0.90	33.65	33.65	31.09	39675
1781303700	31.78	4.28	15.56	27.875	31.78	27.31	78345
1781217300	27.5	2.69	10.84	25.1	27.71	24.001	68900
1781130900	24.81	-3.76	-13.16	28.315	28.68	24.67	67836
1781044500	28.5709	-4.3	-13.08	33.4	33.4	26.6507	137085
1780958100	32.8688	1.89	6.09	32.65	35.51	32.009999	58184
1780698900	30.9811	-7.43	-19.35	37.56	37.835	30.49	109474
1780612500	38.412	-0.69	-1.76	37.74	40.15	37.08	45827
1780526100	39.1	3.85	10.93	34.54	39.555	33.77	77380
1780439700	35.2486	1.56	4.63	33.82	36.82	32.985	61702
1780353300	33.6893	2.31	7.35	30.54	34.727188	30.32	71780
1780094100	31.3828	3.92	14.29	27.68	32.4	27.31	109566
1780007700	27.4583	1.74	6.76	25.14	27.6	25.14	71479
1779921300	25.7199	1.04	4.21	24.96	26.2599	24.96	44026
1779834900	24.6798	0.6	2.51	24.51	25.7099	24.01	55563
1779489300	24.0751	0.15	0.64	24.4	24.605	23.6	82869
1779402900	23.9223	1.58	7.09	22.38	24.2	22	105559
1779316500	22.3375	2.37	11.88	20.61	22.49	19.6	105233
1779230100	19.9653	-1.54	-7.17	21	21	19.25	110608
1779143700	21.5074	-1.5	-6.53	22.81	22.81	20.76	78341
1778884500	23.0093	-2.52	-9.87	24.05	24.105	22.475	66781
1778798100	25.53	0.83	3.37	24.83	26.4	24.38	94286
1778711700	24.6987	1.08	4.58	23.335	25.75	23.335	37355
1778625300	23.6163	-0.37	-1.53	23.8	24.3	22.5979	64172
1778538900	23.9843	-0.6	-2.45	24.06	24.82	23.69	47852
1778279700	24.5861	0.12	0.51	24.5	25.105	23.26	88631
1778193300	24.4619	-1.06	-4.16	25.92	25.92	24.11	74874
1778106900	25.5249	-0.37	-1.43	26.31	26.49	25.16	89945
1778020500	25.8964	0.19	0.75	26.06	27.56	25.52	54286
1777934100	25.7033	-1.84	-6.67	27.65	27.67	25.14	134804
1777674900	27.5396	-5.75	-17.28	29.65	31.24	27.5	124061
1777588500	33.2916	1.86	5.92	32.5	34.14	31.09	83831
1777502100	31.43	-0.73	-2.26	31.45	32.09	31.16	19586
1777415700	32.1578	-2.36	-6.85	33.62	33.62	31.69	42394
1777329300	34.5216	0.87	2.58	33.84	35.12	33.52	20598
1777070100	33.6529	-1.86	-5.24	35.51	35.51	32.59	28084
1776983700	35.515	-3.38	-8.70	38.1	38.31	35.2	21603
1776897300	38.8981	2.42	6.64	37.64	40.34	37.285	37982
1776810900	36.4774	0.93	2.61	35.85	37.7	35.48	17516
1776724500	35.549	-1.17	-3.19	35.66	36.3899	34.99	19413
1776465300	36.721	1.35	3.82	36.46	39.01	36.46	53555
1776378900	35.37	1.82	5.42	34.24	36	33.369999	65728
1776292500	33.5511	1.69	5.30	31.8	33.75	31.8	30780
1776206100	31.8618	0.33	1.05	33.049999	33.86	31.05	47085
1776119700	31.5305	1.85	6.23	29.43	31.88	29.03	46942
1775860500	29.682	0.58	2.00	29.36	31.2864	29.34	30277
1775774100	29.0992	0.4	1.39	28.41	29.73	27.815	48278
1775687700	28.6997	1.68	6.20	29.505	29.75	27.8	86644
1775601300	27.024	-2.23	-7.62	28.98	28.98	26.01	69924
1775514900	29.2539	-0.47	-1.57	29.97	30.62	27.99	28576