Defiance Daily Target 2x Short MSTR ETF【SMST】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	10.42	29.4433455778	35.39	55.19	33.28	498376	44.42827061	SP
4	22.27	94.6049277825	23.54	55.19	21.68	471037	32.35235866	SP
12	-5.01	-9.85832349469	50.82	74.705	21.68	413430	37.1840338	SP
26	-23.1	-33.5219851981	68.91	154.1594	21.68	419494	59.12395137	SP
52	17.82	63.6655948553	27.99	154.1594	17.59	772025	38.09184941	SP
156	25.69	127.68389662	20.12	154.1594	1.14	7933549	6.35576211	SP
260	25.69	127.68389662	20.12	154.1594	1.14	7933549	6.35576211	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698900	50.77	5.95	13.28	48.6	55.19	47.55	531215
1780612500	44.82	-2.05	-4.37	47.31	47.53	43.4	437100
1780526100	46.87	5.74	13.96	41.97	47	39.8	604769
1780439700	41.13	6.2	17.75	38.18	42.13	38.18	598428
1780353300	34.93	3.89	12.53	35.39	36.9799	33.28	320369
1780094100	31.04	-3.52	-10.19	35.29	36.09	29.88	439071
1780007700	34.56	1.14	3.41	35.805	37.8399	33.76	462727
1779921300	33.42	2.17	6.94	32.75	33.615	32.1901	232204
1779834900	31.25	0.06	0.19	30.81	31.57	28.6	254036
1779489300	31.19	1.69	5.73	29.68	31.51	29.38	275014
1779402900	29.5	0.27	0.92	30.01	30.4	28.2822	279325
1779316500	29.23	-0.4	-1.35	29.21	30.12	28.1	247301
1779230100	29.63	0.71	2.46	30.05	30.2	28.19	446995
1779143700	28.92	3.06	11.83	28.44	30.37	28.34	590127
1778884500	25.86	2.37	10.09	24.75	26.83	24.705	651325
1778798100	23.49	-2.63	-10.07	26.09	27.1842	21.8397	875712
1778711700	26.12	1.69	6.92	25.13	26.825	25.12	740248
1778625300	24.43	2.54	11.60	22.98	25.45	22.71	516572
1778538900	21.89	-2.13	-8.87	23.54	25.3	21.68	447173
1778279700	24.02	-2.24	-8.53	26.62	26.99	23.99	1150498
1778193300	26.26	1.74	7.10	25.21	27.44	25.21	492265
1778106900	24.52	0.02	0.06	25.02	25.83	24.2	447571
1778020500	24.505	-0.83	-3.26	23.88	25.38	23.58	623688
1777934100	25.33	-2.12	-7.72	26.66	27.07	24.76	643030
1777674900	27.45	-4.61	-14.38	30.03	30.27	26.2	744121
1777588500	32.06	-3.25	-9.20	33.76	34.86	31.53	406551
1777502100	35.31	2.97	9.18	32.409999	36.0164	32.34	415104
1777415700	32.34	1.38	4.46	33.119999	34.5796	31.96	351366
1777329300	30.96	0.56	1.84	30.59	31.68	28.85	375103
1777070100	30.4	0.42	1.40	28.54	31.18	28.4	291857
1776983700	29.98	2.12	7.61	28.97	30.23	27.4	461834
1776897300	27.86	-6.44	-18.78	29.75	29.75	26.3101	800080
1776810900	34.3	2.49	7.83	32.25	34.38	31.08	349219
1776724500	31.81	-1.69	-5.04	35.165	35.9884	31.7301	448996
1776465300	33.5	-10.4	-23.69	40.76	41	29.72	937867
1776378900	43.9	-3.76	-7.88	47.97	50.31	43.86	310172
1776292500	47.655	-4.57	-8.74	50.28	52.44	47.6	223453
1776206100	52.22	-4.4	-7.77	51.805	53.21	47.01	303266
1776119700	56.62	-3.44	-5.73	61.88	63.5	56.59	246604
1775860500	60.06	-0.06	-0.10	58.61	61.295	57.5	149372
1775774100	60.1188	-0.44	-0.73	61.12	62.96	57.0271	342776
1775687700	60.56	-5.07	-7.73	55.4501	62.9376	55.4501	291220
1775601300	65.629999	3.99	6.47	63.74	67.97	62.7461	189018
1775514900	61.64	-9.64	-13.52	65.73	66.985	60.925	187766
1775169300	71.28	3.69	5.46	71.43	74.705	68.28	187623
1775082900	67.59	2.01	3.06	64.099999	69	64.099999	237605
1774996500	65.58	-4.03	-5.79	67.53	73.8	65.58	281802
1774910100	69.61	4.76	7.33	61.19	70.115	60.51	174133
1774650900	64.8545	5.93	10.07	61.2	66.675	61.2	275130
1774564500	58.92	4.77	8.82	56.23	59	54.23	167757
1774478100	54.1469	-2.49	-4.39	53.11	56	50.43	172815
1774391700	56.6327	1.65	3.01	54.79	58.05	53.7	140090
1774305300	54.98	-2.15	-3.76	54.97	58.7131	53.67	276662
1774046100	57.13	1.77	3.20	54.305	58.38	54.05	212956
1773959700	55.36	1.93	3.61	57.55	59.1	54.13	280106
1773873300	53.43	6.17	13.06	50.43	53.52	49.68	394884
1773786900	47.26	-1.94	-3.94	50	50.55	46.1712	412492
1773700500	49.2	-6.39	-11.49	50.82	52.5	48.75	574024
1773441300	55.59	-2.01	-3.49	51.955	56.32	49.31	441473
1773354900	57.6	0.73	1.28	57.63	60.57	56.46	222084
1773268500	56.87	0.09	0.16	55.44	59.1	53.25	191475
1773182100	56.78	0.49	0.87	53.74	58.57	53.48	330651
1773095700	56.29	-5	-8.16	58.93	59.54	55.3	332772