Defiance Daily Target 2X Short SMCI ETF【SMCZ】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	3.1	42.9958391123	7.21	10.4	7.05	945639	9.38335587	SP
4	4.11	66.2903225806	6.2	11.9899	5.6399	1832941	8.43680346	SP
12	-31.73	-75.475737393	42.04	43	4.88	1251166	10.39046908	SP
26	-45.12	-81.3999639185	55.43	66.7	4.88	718270	16.92571849	SP
52	4.93	91.6356877323	5.38	66.7	2.5345	3850209	5.42491056	SP
156	-12.19	-54.1777777778	22.5	66.7	2.5345	3591142	5.716568	SP
260	-12.19	-54.1777777778	22.5	66.7	2.5345	3591142	5.716568	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	10.36	0.39	3.91	9.68	10.75	8.95	364852
1782945300	9.97	0.96	10.65	9.685	10.19	9.5	655760
1782858900	9.01	-0.98	-9.81	9.85	9.8699	8.75	865199
1782772500	9.99	1.54	18.22	8.21	10.15	8.21	2094266
1782513300	8.45	0.52	6.49	8.27	8.6199999	7.92	543360
1782426900	7.935	0.31	4.00	7.21	8.0999	7.05	569609
1782340500	7.63	0.39	5.39	7.2	8.07	6.94	1957977
1782254100	7.24	0.79	12.25	7.28	7.425	6.85	2105162
1782167700	6.45	-2.97	-31.53	8.4	8.41	5.705	5209321
1781822100	9.42	-2.52	-21.11	11.31	11.42	9.26	821250
1781735700	11.94	1.01	9.29	10.53	11.9899	10.42	921461
1781649300	10.9253	1.09	11.03	9.98	10.979	9.9401	468224
1781562900	9.84	-0.26	-2.57	9.25	9.93	9.09	424690
1781303700	10.1	0.71	7.56	9.76	10.69	9.3701	1131123
1781217300	9.39	-2	-17.56	11.39	11.87	9.3101	3599212
1781130900	11.39	4.05	55.18	9.1199999	11.42	8.8	4885299
1781044500	7.34	0.96	15.05	6.08	8.06	6.08	2411657
1780958100	6.38	-0.78	-10.89	6.38	6.9201	6.09	953190
1780698900	7.16	1.31	22.39	6.35	7.309	6.28	1922371
1780612500	5.85	0.11	2.01	6.2	6.2699999	5.6399	3286752
1780526100	5.735	0.57	10.93	5.3099999	6.09	5.22	2055384
1780439700	5.17	-0.85	-14.09	5.54	5.59	4.88	3205929
1780353300	6.0179	-0.21	-3.40	6.29	6.32	5.71	2460264
1780094100	6.23	-1.91	-23.49	6.865	7	5.38	5642022
1780007700	8.1425	-1.59	-16.32	9.78	10.03	7.03	3433823
1779921300	9.73	-0.68	-6.56	9.68	10.52	9.44	657051
1779834900	10.4131	-0.97	-8.50	11.05	11.41	9.88	717227
1779489300	11.38	-1.68	-12.86	12.7	12.77	11.08	831588
1779402900	13.06	-0.04	-0.31	13.52	13.96	12.78	530682
1779316500	13.1	-2.97	-18.48	15.45	15.71	12.6	1113063
1779230100	16.07	0.21	1.32	16.399999	17.22	15.3301	358701
1779143700	15.8602	0.23	1.47	15.55	17.1601	15.43	310833
1778884500	15.63	1.63	11.64	15.11	15.9894	15.07	423614
1778798100	14	-1.19	-7.83	15.04	15.4	13.34	831606
1778711700	15.19	0.86	6.00	14.19	15.25	14.18	836818
1778625300	14.33	0.59	4.29	14.2	15.61	13.83	822473
1778538900	13.74	1.19	9.46	12.8	13.84	11.8558	516414
1778279700	12.5521	-1.51	-10.72	14.17	15.04	12.28	1474206
1778193300	14.06	0.78	5.83	13.82	14.56	12.56	2605082
1778106900	13.285	-12.87	-49.20	19.25	19.8	13.21	3968857
1778020500	26.1506	0.23	0.89	25.15	26.86	25.15	843246
1777934100	25.9208	-1.61	-5.85	26.97	26.97	24.79	143446
1777674900	27.53	0.46	1.71	26.86	28.04	25.23	82121
1777588500	27.0666	-2.36	-8.03	27.91	29.43	26.75	153422
1777502100	29.43	1.46	5.22	28.03	31.31	28.03	240250
1777415700	27.97	1.38	5.17	28.05	29.1581	27	115644
1777329300	26.595	2.07	8.42	24.8	27.165	23.85	218522
1777070100	24.53	-5.17	-17.41	28.2	28.43	23.7	454472
1776983700	29.7	4.29	16.88	30.1	31.116	28.29	523553
1776897300	25.41	-1.55	-5.75	26.26	26.28	25.01	198035
1776810900	26.96	0.69	2.63	26.15	27.11	24.27	220465
1776724500	26.27	-0.84	-3.10	27.42	28.42	26.27	70796
1776465300	27.11	-0.32	-1.17	25.81	27.44	25.8	114355
1776378900	27.43	-2.35	-7.89	29.27	30.945	26.6	408822
1776292500	29.78	-0.16	-0.52	28.47	30.35	28.29	194245
1776206100	29.935	-3.07	-9.32	30.33	31.5	28.44	281828
1776119700	33.009999	-2.22	-6.30	35.51	37.2	33	202858
1775860500	35.23	-7.3	-17.16	40.8	40.8	34.305	384977
1775774100	42.53	0.17	0.40	42.04	43	40.2	95030
1775687700	42.36	-2.54	-5.66	39.93	43.9775	39.93	105625
1775601300	44.9	-2.46	-5.19	47.62	48.8	44.9	106041
1775514900	47.36	3.55	8.10	43.62	47.7992	42.6	78794