GraniteShares 2X Long VRT Daily ETF【VRTL】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	-124.0314	-74.1282572317	167.32	184.94	43.15	119784	155.68678036	SP
4	-106.0164	-71.0065972339	149.305	184.94	43.15	109719	148.59301821	SP
12	-69.1914	-61.5144025605	112.48	219	43.15	93016	156.18457328	SP
26	-9.7114	-18.3233962264	53	219	43.15	92755	118.90184409	SP
52	7.9386	22.4571428571	35.35	219	27.4005	97104	84.3102568	SP
156	25.9486	149.645905421	17.34	219	7.57	83531	80.16262051	SP
260	25.9486	149.645905421	17.34	219	7.57	83531	80.16262051	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
1782426900	50.000001	2.67	5.63	53.725001	53.725001	48.933334	341445
1782340500	47.333334	-0.35	-0.73	50.136668	50.136668	44.976668	240387
1782254100	47.683334	-13.96	-22.65	52.833334	53.551668	47.363334	472581
1782167700	61.646668	8.03	14.98	55.773334	61.646668	55.026668	382992
1781822100	53.613334	4.64	9.47	52.713334	54.950001	51.330001	327882
1781735700	48.977201	5.28	12.08	45.050001	52.093334	45.026668	397875
1781649300	43.696667	-3.76	-7.92	47.470001	48.012668	43.546667	212712
1781562900	47.456668	2.87	6.44	48.620001	49.573334	47.070001	331197
1781303700	44.584934	1.18	2.71	44.690001	45.360001	42.550001	189810
1781217300	43.406667	5.08	13.24	40.340001	43.560867	39.486667	277590
1781130900	38.330001	-2.65	-6.46	38.843334	42.240001	37.143334	172461
1781044500	40.976667	-3.55	-7.96	44.000001	46.000001	37.566667	316194
1780958100	44.522567	0.24	0.53	47.710001	47.710001	44.376667	183324
1780698900	44.286667	-7.68	-14.78	48.360001	48.760001	42.600001	301383
1780612500	51.966668	-2.79	-5.10	50.503334	52.893334	46.313334	424287
1780526100	54.760001	-0.74	-1.32	57.983335	58.566668	52.996801	425985
1780439700	55.495001	3.35	6.41	56.190001	58.873335	54.583334	455448
1780353300	52.150001	2.52	5.08	50.120001	53.403334	48.895801	447915
1780094100	49.630001	0.29	0.59	49.768334	50.776668	47.240001	352488
1780007700	49.336668	-1.79	-3.50	50.410001	51.183334	47.166668	296661
1779921300	51.126668	-1.4	-2.67	53.156668	54.008534	48.018334	342105
1779834900	52.530001	-1.26	-2.34	58.633335	58.633335	52.186668	340938
1779489300	53.790001	1.31	2.49	56.206668	56.206668	52.833334	347007
1779402900	52.483334	2.29	4.56	52.156668	54.333334	51.510001	250134
1779316500	50.196668	-2.24	-4.27	52.883334	54.333334	49.666668	243666
1779230100	52.433334	-5.8	-9.96	54.813334	56.143335	49.566668	349032
1779143700	58.230835	-11.46	-16.44	68.833335	69.363335	54.546668	408585
1778884500	69.686668	-2.47	-3.42	66.846668	70.330002	64.833335	165825
1778798100	72.156668	2.39	3.43	70.916668	73.000002	68.546668	103593
1778711700	69.766668	1.41	2.07	71.096668	71.913335	66.216668	151083
1778625300	68.353335	-0.78	-1.13	67.483335	69.999968	62.073335	235890
1778538900	69.133335	9.81	16.54	60.076668	70.000002	60.076668	247158
1778279700	59.323335	0.14	0.24	62.996668	62.996668	59.323335	203226
1778193300	59.183468	-6.94	-10.50	65.743335	65.763335	58.150001	282240
1778106900	66.123335	6.33	10.59	63.966668	66.493335	61.433335	248925
1778020500	59.790001	3.28	5.80	57.333335	60.068335	56.784001	163242
1777934100	56.513335	0.6	1.08	56.083335	56.783335	53.870034	185166
1777674900	55.910001	-0.29	-0.52	56.666668	56.886668	54.530001	240465
1777588500	56.200001	7.49	15.37	51.240001	56.330001	50.835001	315186
1777502100	48.713468	0.37	0.77	49.136668	49.976634	46.873334	247941
1777415700	48.340001	-6.29	-11.51	49.833334	51.105001	44.710001	383154
1777329300	54.630001	-0.2	-0.37	56.193335	56.260001	49.166668	268350
1777070100	54.830901	0.83	1.54	56.466668	57.133335	52.666668	244590
1776983700	54.000001	5.07	10.37	48.926668	55.383334	48.926668	331437
1776897300	48.926668	-2.2	-4.30	49.633334	51.567834	46.350001	905253
1776810900	51.126401	-0.95	-1.83	53.333334	54.953334	51.006668	329919
1776724500	52.077268	2.42	4.87	49.363334	52.436668	49.280001	247869
1776465300	49.656668	3.79	8.26	47.646668	50.133334	47.266668	199236
1776378900	45.866668	-2.2	-4.58	48.656668	48.656668	45.523334	151368
1776292500	48.066668	-2.92	-5.73	51.576668	51.576668	46.450001	274497
1776206100	50.990001	3.19	6.67	50.046668	51.715001	47.960001	188334
1776119700	47.803334	1.63	3.52	46.243334	47.983334	46.036668	123981
1775860500	46.176101	2.21	5.02	44.923334	46.940001	44.863334	130140
1775774100	43.969401	2.08	4.96	42.113334	44.831668	42.113334	144156
1775687700	41.890001	5.11	13.88	41.186667	43.303334	40.060001	199857
1775601300	36.783334	0.86	2.39	34.953334	36.966667	34.766701	64329
1775514900	35.923667	-0.79	-2.14	37.493334	37.953001	35.923667	97305
1775169300	36.710001	0.68	1.89	33	38.000001	32.986667	129942
1775082900	36.030001	2.25	6.65	35.395001	37.756667	35.395001	225987
1774996500	33.783334	4.04	13.58	29.483334	33.783334	29.483334	166194
1774910100	29.743334	-4.64	-13.50	35.166667	35.332427	29.033334	234153
1774650900	34.386667	-0.49	-1.40	33.503334	35.686634	33.503334	101496
1774564500	34.876667	-7.19	-17.09	41.263334	41.263334	34.693334	314355