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	-6.75	-20.0475200475	33.67	33.7786	23.75	198241	28.2026039	SP
4	-18.55	-40.796129316	45.47	51.5799	23.75	160049	36.83443295	SP
12	-25.1	-48.2506728181	52.02	54.4199	23.75	130507	41.10152782	SP
26	20.52	320.625	6.4	54.5	1.55	2262913	4.97892382	SP
52	13.71	103.785011355	13.21	54.5	1.55	1777349	8.24111571	SP
156	12.51	86.8147120056	14.41	54.5	1.55	1717221	8.24493026	SP
260	12.51	86.8147120056	14.41	54.5	1.55	1717221	8.24493026	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
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	151823
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
1775774100	40.8371	0.36	0.89	39.35	41.09	38.84	82366
1775687700	40.4775	2.11	5.50	42.46	42.5	40.19	109352
1775601300	38.3663	-1.7	-4.23	38.06	38.4658	37.275	83547
1775514900	40.0614	1.95	5.12	40.43	40.72	39.8	87188
1775169300	38.1108	-2.68	-6.58	36.94	38.25	36.52	135411
1775082900	40.7931	0.54	1.34	41.16	41.86	40.49	96296
1774996500	40.2534	1.13	2.88	39	40.45	38.54	116304
1774910100	39.1249	-0.15	-0.37	40.93	41.13	38.841	97871
1774650900	39.27	-1.54	-3.77	40.2	40.44	38.93	83897
1774564500	40.8091	-4.04	-9.01	42.66	42.97	40.22	109212
1774478100	44.8496	1.28	2.94	45.75	45.98	44.4	44906
1774391700	43.57	-3.11	-6.66	45.31	45.42	43.2572	75466
1774305300	46.68	-0.13	-0.27	45.99	48.61	45.8	106150
1774046100	46.8055	-0.75	-1.57	47.55	47.55	46.1	52705
1773959700	47.5526	-0.34	-0.70	47.2	48.04	46	68166
1773873300	47.89	-5.98	-11.10	49.095	49.5	47.164	162071
1773786900	53.87	0.2	0.37	52.02	54.4199	51.17	177770
1773700500	53.67	8.29	18.27	50.26	54.5	49.87	294315
1773441300	45.38	1.5	3.42	47.64	48.62	44.68	174851
1773354900	43.88	-0.67	-1.50	44.17	44.55	43	76110
1773268500	44.55	0.29	0.66	44.88	45.97	43.52	137583
1773182100	44.26	0.79	1.82	45.21	47.76	44.1144	153893
1773095700	43.47	0.88	2.07	43	43.8	42.4001	66382