Leverage Shares 2X Long XYZ Daily ETF【XYZG】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	1.98	14.3374366401	13.81	15.985	12.395	12003	15.02426115	SP
4	1.09	7.41496598639	14.7	17.55	12.395	8499	15.37874417	SP
12	4.47	39.4876325088	11.32	17.55	9.65	13219	14.45768095	SP
26	0.43	2.79947916667	15.36	17.9	7.66	15595	13.11262876	SP
52	-1.66	-9.51289398281	17.45	28.5984	7.66	20636	18.50703083	SP
156	4.3	37.4238468233	11.49	28.5984	7.66	22393	16.99988738	SP
260	4.3	37.4238468233	11.49	28.5984	7.66	22393	16.99988738	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
1781562900	15.7891	1.88	13.51	14.66	15.985	14.66	39572
1781303700	13.9098	0.1	0.71	13.7	13.95	13.64	5136
1781217300	13.8113	0.95	7.40	12.87	13.85	12.395	5081
1781130900	12.8591	-0.63	-4.68	12.94	13.62	12.78	4267
1781044500	13.4901	-0.62	-4.40	13.81	14.25	12.75	5958
1780958100	14.1112	0.63	4.71	13.47	14.3699	13.47	5426
1780698900	13.4765	-1.14	-7.78	14.37	14.37	13.2574	6742
1780612500	14.6142	0.36	2.55	14.43	15.1	14.43	3340
1780526100	14.2506	-1.86	-11.57	15.79	15.79	14.15	7595
1780439700	16.1155	-0.77	-4.58	17.12	17.12	16.059999	8470
1780353300	16.889	0.14	0.84	17.01	17.55	16.7	22849
1780094100	16.7481	0.58	3.59	16.16	17.16	16.16	22176
1780007700	16.1679	1.24	8.32	14.58	16.219999	14.5	4292
1779921300	14.9261	0.84	5.98	14.05	15.399	14.05	5271
1779834900	14.0837	0.45	3.30	13.74	14.125	13.65	3507
1779489300	13.6333	-0.3	-2.16	13.88	13.92	13.58	4668
1779402900	13.9344	-0.9	-6.10	14.32	14.32	13.8	2000
1779316500	14.8392	0.72	5.10	14.11	15.13	14.02	2824
1779230100	14.1197	-0.61	-4.14	14.7	14.75	14.1	2316
1779143700	14.7291	0.13	0.87	14.5	15	14.381	7036
1778884500	14.6022	-0.5	-3.32	14.78	15.09	14.57	24916
1778798100	15.1041	0.58	4.02	14.54	15.16	14.4	2143
1778711700	14.5207	-0.9	-5.83	14.94	15.0399	14.08	10842
1778625300	15.42	-0.45	-2.84	15.5	15.69	15.13	10218
1778538900	15.87	-0.8	-4.78	16.85	16.85	15.8	37878
1778279700	16.666	1.92	13.04	16.88	17.4	15.67	55764
1778193300	14.7434	-0.27	-1.83	15.36	15.36	14.685	45836
1778106900	15.0182	-0.19	-1.23	15.23	15.28	14.7	15461
1778020500	15.2047	-0.31	-1.97	14.84	15.55	14.84	54423
1777934100	15.51	0.03	0.20	15.72	15.98	15.51	3307
1777674900	15.4797	0.56	3.76	15.18	15.57	15.18	5765
1777588500	14.9194	0.48	3.34	14.37	14.9194	14.03	2336
1777502100	14.4367	-0.08	-0.52	14.26	14.67	14.0101	21528
1777415700	14.5127	-0.77	-5.06	14.99	15.15	14.5127	4718
1777329300	15.2864	-0.14	-0.92	15.37	15.385	14.93	3235
1777070100	15.4291	0.73	4.94	14.97	15.57	14.7	7649
1776983700	14.7031	-1.12	-7.08	15.7	15.7	14.21	9956
1776897300	15.8234	0.27	1.76	15.96	16.17	15.7	8457
1776810900	15.5494	-0.93	-5.63	16.6	17.0767	15.54	36541
1776724500	16.4767	1.13	7.34	15.27	16.4767	15.27	6472
1776465300	15.3493	1.05	7.38	14.81	15.57	14.74	25314
1776378900	14.295	0.25	1.80	14.11	14.39	13.94	17012
1776292500	14.0422	0.72	5.40	13.58	14.1	13.3	10924
1776206100	13.3234	0.77	6.16	12.72	13.385	12.72	14277
1776119700	12.5501	0.79	6.74	11.26	12.5501	11.23	43788
1775860500	11.7572	-0.26	-2.20	11.87	11.87	11.41	4367
1775774100	12.0213	-0	-0.00	11.87	12.0213	10.97	4642
1775687700	12.0215	1.05	9.58	12.08	12.86	11.925	9481
1775601300	10.9704	-0.3	-2.64	10.96	11.2	10.9	16679
1775514900	11.2675	0.37	3.38	10.82	11.4	10.82	15307
1775169300	10.8996	0.04	0.32	10.23	10.8996	9.891	8127
1775082900	10.8644	-0.24	-2.15	11.53	11.53	10.8644	13794
1774996500	11.103	1.08	10.73	10.34	11.19	10.34	10559
1774910100	10.0268	0.34	3.55	9.73	10.25	9.73	2338
1774650900	9.6828	-1.22	-11.15	10.5	10.5	9.65	10553
1774564500	10.8979	-0.23	-2.10	11.52	11.52	10.85	7890
1774478100	11.1311	0.03	0.25	11.82	11.86	11.1	4515
1774391700	11.1038	-0.5	-4.30	11.32	11.32	10.91	11039
1774305300	11.6032	0.69	6.35	11.56	11.9	11.37	6294
1774046100	10.9103	0.09	0.87	10.8	11.28	10.61	6111
1773959700	10.8157	0.39	3.73	10.56	10.898	10.245	9288
1773873300	10.4272	-0.71	-6.34	11.11	11.75	10.4	15081
1773786900	11.1335	-0.01	-0.08	11.27	11.59	11.12	11918
1773700500	11.1422	-0.03	-0.24	11.4229	11.4229	11.051	15145