Leverage Shares 2X Long USAR Daily ETF【USGG】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	-8.45	-38.3219954649	22.05	29.8	13.1	240490	22.78302176	SP
4	-8.55	-38.6004514673	22.15	29.8	10.93	334055	19.1594775	SP
12	-0.89	-6.14216701173	14.49	29.8	6.69	312102	16.2210533	SP
26	0.2	1.49253731343	13.4	43.67	6.69	275519	17.3343434	SP
52	0.2	1.49253731343	13.4	43.67	6.69	275519	17.3343434	SP
156	0.2	1.49253731343	13.4	43.67	6.69	275519	17.3343434	SP
260	0.2	1.49253731343	13.4	43.67	6.69	275519	17.3343434	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	13.31	-6.9	-34.14	18.82	18.82	12.85	580863
1780612500	20.21	-1.4	-6.46	20.01	20.4	19	187860
1780526100	21.6053	-4.73	-17.96	27.35	29.8	21	422400
1780439700	26.3361	2.18	9.01	25.79	27.665	24.89	198465
1780353300	24.16	2.14	9.70	21.84	26.1401	21.295	268988
1780094100	22.0237	-0.31	-1.39	22.05	22.16	19.75	124736
1780007700	22.3331	2.23	11.11	19.54	22.92	18.8	160296
1779921300	20.1003	-1.69	-7.75	21.25	21.7399	19.2068	177808
1779834900	21.79	3.54	19.36	18.95	23.01	18.34	508055
1779489300	18.255	1.35	7.95	17.32	20.155	17.32	461373
1779402900	16.9099	2.24	15.30	15.25	17.6	15	752214
1779316500	14.666	3.1	26.76	12.76	14.8	11.76	422753
1779230100	11.57	-1.66	-12.52	12.66	12.66	10.93	244075
1779143700	13.2256	-4.62	-25.88	17.58	17.58	12.63	368254
1778884500	17.8439	-0.55	-3.01	17.03	19.4	16.78	156376
1778798100	18.3974	-1.1	-5.65	19.86	20.42	16.315	323036
1778711700	19.4992	-0.13	-0.66	19.44	20.69	17.8701	322802
1778625300	19.6281	-1.06	-5.12	20.17	21.97	18.29	217923
1778538900	20.6864	-1.1	-5.06	20.63	23.545	18.63	716984
1778279700	21.79	0.76	3.61	22.15	22.99	20.0501	312648
1778193300	21.0307	-3.66	-14.84	24.81	24.945	20.06	425528
1778106900	24.695	1.69	7.32	23.07	25	21.865	277400
1778020500	23.01	2.92	14.53	21.05	23.27	18.91	358275
1777934100	20.09	-1.27	-5.95	22.89	22.89	19.7511	452669
1777674900	21.3618	0.6	2.87	19.85	21.98	17.8178	449731
1777588500	20.7661	5.43	35.37	16.11	20.81	16.09	402966
1777502100	15.34	-0.93	-5.72	16.71	16.81	14.52	198802
1777415700	16.27	-1.16	-6.64	16.02	17.3	14.75	237645
1777329300	17.4266	2.25	14.85	14.93	17.78	14.88	589938
1777070100	15.1734	-1.88	-11.01	18.42	18.44	14.87	482442
1776983700	17.05	-3.71	-17.87	20.01	20.565	15.72	457095
1776897300	20.76	3.83	22.61	19.06	21.5604	18.99	334589
1776810900	16.9312	0.37	2.24	16	19.166	15.78	437285
1776724500	16.561	3.36	25.46	15.175	18.065	14.911	1026703
1776465300	13.2	1.92	17.02	12.81	14.29	12.3	530366
1776378900	11.28	0.04	0.36	11.6	11.71	10.65	342395
1776292500	11.24	1.59	16.45	9.98	11.709	9.975	462546
1776206100	9.6519	0.19	2.04	10.16	10.5	9.155	178870
1776119700	9.4593	0.67	7.67	8.3	9.7	8.0399999	295147
1775860500	8.7853999	-0.68	-7.18	9.88	11.005	8.76	398112
1775774100	9.4646	-0.01	-0.10	9.15	9.8699999	8.67	260231
1775687700	9.4741	2.13	28.96	8.63	9.68	8.63	342145
1775601300	7.3464	-0.72	-8.97	7.99	7.99	6.95	130091
1775514900	8.07	-0.68	-7.77	8.61	8.95	7.87	93344
1775169300	8.75	1.14	14.90	6.98	9.14	6.9	504347
1775082900	7.615	-0.34	-4.28	8.61	8.73	7.53	110394
1774996500	7.9554	0.84	11.81	7.4	8.02	7.2122	191655
1774910100	7.1149	-1.3	-15.41	8.57	8.8835	6.69	198228
1774650900	8.4114	-0.63	-6.95	8.7899999	8.84	8	105277
1774564500	9.0399999	-0.73	-7.46	9.57	9.65	8.8	135152
1774478100	9.7688	-0	-0.00	10.36	10.89	9.565	133098
1774391700	9.7692	-0.96	-8.95	10.52	10.52	9.33	161903
1774305300	10.73	1.32	14.05	10.19	11.1	9.64	141415
1774046100	9.4085	-2.01	-17.59	11.41	11.5799	8.9156	160573
1773959700	11.4165	-0.83	-6.79	11.5	11.8	10.77	255780
1773873300	12.2479	-1.77	-12.64	13.48	14.02	12.2479	109324
1773786900	14.0207	0.25	1.82	13.34	14.74	13.34	83845
1773700500	13.7702	0.05	0.37	14.2	15.3	12.87	154548
1773441300	13.7195	-0.44	-3.13	14.49	15.32	13.32	145020
1773354900	14.1628	-2.01	-12.44	15.57	15.57	13.6801	155607
1773268500	16.1754	0.92	6.04	15.1	16.7395	14.9	162193
1773182100	15.2534	2.26	17.42	12.99	15.8	12.99	523884
1773095700	12.99	1.59	14.00	11.26	13.16	10.93	302686
1772840100	11.3951	-2.34	-17.02	12.89	13.82	11.34	298550