Leverage Shares 2X Long VALE Daily ETF【VALG】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	-0.0902	-0.452130325815	19.95	19.95	18.0803	1752	18.4573303	SP
4	-1.0002	-4.79482262704	20.86	23.26	18.0803	1108	20.42753485	SP
12	2.0498	11.5092644582	17.81	26.74	16.8584	836	21.66507918	SP
26	4.7598	31.5218543046	15.1	27.57	15.0999	1202	21.88018309	SP
52	4.7598	31.5218543046	15.1	27.57	15.0999	1202	21.88018309	SP
156	4.7598	31.5218543046	15.1	27.57	15.0999	1202	21.88018309	SP
260	4.7598	31.5218543046	15.1	27.57	15.0999	1202	21.88018309	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781303700	19.8598	0.72	3.74	19.53	19.93	19.53	20125
1781217300	19.1441	1.06	5.88	18.37	19.19	18.29	844
1781130900	18.0803	-0.45	-2.45	18.09	18.29	18.0803	517
1781044500	18.5352	0.3	1.65	18.24	18.5352	18.16	1381
1780958100	18.2351	-0.5	-2.65	18.49	18.49	18.19	4318
1780698900	18.7324	-1.54	-7.60	19.95	19.95	18.7324	1699
1780612500	20.2733	-0.75	-3.59	20.38	20.38	20.2733	691
1780526100	21.0278	-2.08	-9.01	21.69	21.74	21.0278	1271
1780439700	23.1091	1.42	6.55	22.27	23.26	22.27	1856
1780353300	21.6889	0.09	0.40	21.05	21.69	21.05	1802
1780094100	21.6026	-0.86	-3.84	22.19	22.19	21.6026	1692
1780007700	22.4647	0.24	1.10	21.69	22.61	21.69	943
1779921300	22.2199	-0.04	-0.17	22.07	22.2199	21.65	276
1779834900	22.2582	0.08	0.37	22.3	22.3	21.79	548
1779489300	22.1756	-0.08	-0.38	22.3	22.3	22.1756	236
1779402900	22.2597	0.32	1.48	21.91	22.31	21.91	281
1779316500	21.9354	0.92	4.38	21.42	21.9354	21.42	665
1779230100	21.0153	-0.81	-3.72	21.06	21.06	20.97	1042
1779143700	21.8268	-0.08	-0.38	21.63	21.8268	21.63	856
1778884500	21.9108	-0.69	-3.06	20.86	21.9108	20.86	137
1778798100	22.6034	-0.78	-3.34	23.19	23.19	22.6034	16
1778711700	23.3846	-0.52	-2.18	24.12	24.31	23.3846	336
1778625300	23.9049	-0.02	-0.07	23.87	23.9049	23.87	32
1778538900	23.9215	1.17	5.14	23.19	23.9215	23.19	98
1778279700	22.7521	1.17	5.43	22.17	22.7521	22.17	312
1778193300	21.5803	-0.84	-3.76	22.37	22.37	21.5803	3920
1778106900	22.424	1.47	6.99	22.03	22.424	22.03	675
1778020500	20.9583	0.25	1.21	20.96	20.96	20.9583	32
1777934100	20.7075	-0.88	-4.09	20.91	20.91	20.7	791
1777674900	21.5905	-0.57	-2.59	21.31	21.5905	21.31	623
1777588500	22.1654	1.45	6.98	21.43	22.27	21.43	396
1777502100	20.7198	-3.16	-13.24	22.29	22.29	20.7198	676
1777415700	23.882	-0.43	-1.75	24.01	24.01	23.882	278
1777329300	24.3075	-0.24	-0.98	24.3301	24.3301	24.3075	205
1777070100	24.5471	0.07	0.27	24.73	24.97	24.42	1047
1776983700	24.4812	-1.18	-4.59	25.84	25.84	24.44	1010
1776897300	25.6591	0.27	1.07	26.21	26.21	25.6591	242
1776810900	25.3885	-1.17	-4.39	26.56	26.56	25.3885	1669
1776724500	26.5554	0.05	0.18	26.74	26.74	26.25	275
1776465300	26.5087	1.01	3.95	26.35	26.58	26.35	1678
1776378900	25.5022	-0.54	-2.08	26.39	26.39	25.5022	108
1776292500	26.0449	-0.21	-0.80	25.98	26.09	25.98	191
1776206100	26.2554	0.72	2.82	25.78	26.2554	25.77	506
1776119700	25.5345	1.34	5.55	23.99	25.5345	23.99	1208
1775860500	24.1916	0.84	3.59	23.83	24.5199	23.83	1456
1775774100	23.3525	-0.24	-1.00	23.5	23.52	23.3525	394
1775687700	23.5891	1.51	6.85	24	24	23.54	1644
1775601300	22.077	0.21	0.97	21.76	22.077	21.76	864
1775514900	21.865	-0.21	-0.95	22	22	21.865	232
1775169300	22.0751	0.3	1.37	21.55	22.09	21.55	212
1775082900	21.7764	0.41	1.91	21.61	22.0583	21.61	1058
1774996500	21.3685	2.04	10.57	20.73	21.3685	20.37	585
1774910100	19.3265	0.21	1.12	19.79	19.79	19.3265	648
1774650900	19.1129	0.17	0.88	19.1129	19.1129	19.1129	381
1774564500	18.9466	-0.49	-2.52	19.23	19.23	18.9466	123
1774478100	19.4371	0.7	3.73	19.72	19.72	19.4371	311
1774391700	18.7383	0.14	0.73	18.44	18.7383	18.44	441
1774305300	18.602	1.74	10.34	17.57	18.94	17.57	2322
1774046100	16.8584	-1.45	-7.92	17.81	17.81	16.8584	421
1773959700	18.3086	-0.11	-0.59	17.65	18.3086	17.65	1258
1773873300	18.4175	-1.15	-5.89	19.1	19.1	18.4175	1596
1773786900	19.5697	0.19	1.00	19.6	19.8601	19.52	3473
1773700500	19.3755	0.92	4.98	19.65	19.66	19.3755	380
1773441300	18.4555	-0.99	-5.11	19.69	19.69	18.4555	869