Volatility Shares Trust XRP 2X ETF【XRPT】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	-0.285	-1.16136919315	24.54	26.6399	22.661	107186	24.87012915	SP
4	-2.255	-8.50622406639	26.51	34.0196	20.67	121330	25.7946563	SP
12	-23.7	-49.4213324992	47.955	51.5799	20.67	132731	35.28690894	SP
26	18.225	302.23880597	6.03	54.5	1.55	1866961	4.93792241	SP
52	9.985	69.9719691661	14.27	54.5	1.55	1775698	8.31252236	SP
156	9.845	68.320610687	14.41	54.5	1.55	1597742	8.34245086	SP
260	9.845	68.320610687	14.41	54.5	1.55	1597742	8.34245086	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
1783636500	23.8734	0.29	1.24	23.82	24.05	23.49	57400
1783550100	23.58	-1.41	-5.64	23.07	23.825	22.661	132255
1783463700	24.99	-1.24	-4.73	24.99	25.54	24.5301	78459
1783377300	26.23	2.77	11.80	24.54	26.6399	24.515	160628
1783031700	23.4621	1.01	4.52	24.06	24.5981	23.4004	179606
1782945300	22.4473	0.69	3.16	21.66	22.59	21.5	106717
1782858900	21.76	-1.25	-5.41	21.2	21.949	21.03	88264
1782772500	23.005	0.9	4.06	22.28	23.02	21.5901	89393
1782513300	22.1084	0.77	3.60	20.75	22.1084	20.75	99056
1782426900	21.34	-1.05	-4.69	23.16	23.19	20.67	118905
1782340500	22.39	-2.12	-8.65	23.55	23.695	22	115889
1782254100	24.51	-1.44	-5.55	24.42	24.6958	24.08	100963
1782167700	25.95	-0.57	-2.15	26.95	27.39	25.82	93879
1781822100	26.52	-1.74	-6.16	27.8	27.8	25.97	124496
1781735700	28.26	-2.02	-6.67	29.26	30.52	28.12	129778
1781649300	30.28	-2.86	-8.63	30.91	31.01	29.565	140867
1781562900	33.14	6.7	25.35	31.65	34.0196	31.315	284116
1781303700	26.4375	-0.6	-2.23	26.51	27.65	26.18	83266
1781217300	27.04	2.02	8.06	25.52	27.25	25.22	85516
1781130900	25.0228	-1.9	-7.05	25.92	26.84	24.88	121268
1781044500	26.92	-2.01	-6.95	27.9	28.0895	25.9101	97134
1780958100	28.93	3.8	15.12	28.11	29.22	27.8827	138091
1780698900	25.13	-3.83	-13.23	26.67	27.045	23.75	373197
1780612500	28.96	-1.42	-4.67	28.61	29.32	28.119	156549
1780526100	30.38	-0.92	-2.94	31.63	31.96	30.33	80364
1780439700	31.3	-4.4	-12.32	33.67	33.7786	30.52	243006
1780353300	35.7	-1.13	-3.07	35.59	35.915	34.55	143121
1780094100	36.83	0.18	0.49	35.94	37.54	35.37	114997
1780007700	36.65	-0.8	-2.14	35.48	37.84	34.97	219361
1779921300	37.45	-0.17	-0.46	37.25	38.15	36.75	69849
1779834900	37.6243	-0.43	-1.12	38.74	39.49	37.3665	164846
1779489300	38.05	-2.5	-6.17	39.64	39.705	37.8	139040
1779402900	40.55	0.47	1.17	39.805	40.765	38.8	111258
1779316500	40.08	0.82	2.09	39.83	40.579	39.51	99400
1779230100	39.26	-1.77	-4.31	40.17	40.7	39.25	117571
1779143700	41.03	-3.04	-6.90	41.26	41.2701	39.84	154063
1778884500	44.07	-5.54	-11.17	45.65	45.65	43.825	144294
1778798100	49.61	6	13.76	45.35	51.5799	44.76	263813
1778711700	43.61	-1.4	-3.11	44.62	44.69	43.09	131383
1778625300	45.01	-2.55	-5.36	45.47	45.5495	43.59	176732
1778538900	47.56	3.84	8.78	46.49	48.09	45.86	325466
1778279700	43.72	1.87	4.46	41.71	44.14	41.62	130029
1778193300	41.8532	-2.64	-5.93	43.34	43.34	41.735	123825
1778106900	44.49	0.96	2.21	44.38	44.89	43.8	146523
1778020500	43.53	0.95	2.23	43.69	43.815	43.1	147587
1777934100	42.58	0.19	0.45	42.47	43.6	42.13	86886
1777674900	42.39	1.37	3.34	42.18	42.77	42.09	64139
1777588500	41.02	1.05	2.63	40.81	41.26	40.57	49158
1777502100	39.97	-1.83	-4.38	41.39	41.42	39.52	133713
1777415700	41.8	-0.72	-1.69	41.55	42.05	40.91	84929
1777329300	42.52	-2.99	-6.56	43.4	43.635	41.91	117274
1777070100	45.5059	0.45	0.99	45.65	46.08	45	58295
1776983700	45.06	-0.65	-1.42	44.11	45.67	43.97	116729
1776897300	45.71	1.52	3.43	46.61	47.06	45.5	95170
1776810900	44.195	-0.99	-2.18	45.24	45.86	44.01	67483
1776724500	45.18	-3.75	-7.66	44.92	45.61	43.88	96551
1776465300	48.93	1.29	2.71	47.955	50.59	47.78	193109
1776378900	47.64	4.04	9.28	45.37	47.73	43.11	304962
1776292500	43.5951	2.44	5.92	41.64	44.14	41.25	150808
1776206100	41.1599	0.45	1.11	42.09	43.29	40.7218	146627
1776119700	40.71	-0.59	-1.42	39.46	40.88	39.2	133385
1775860500	41.2967	0.46	1.13	40.23	41.35	39.8	77178