Leverage Shares PLC【QQQ5】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	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
1783628700	2.384	0.15	6.53	2.34	2.4668	2.3188	15973
1783542300	2.2378	-0	-0.10	2.1958	2.2378	2.0628	26898
1783455900	2.24	-0.25	-10.19	2.3798	2.3798	2.1774	23656
1783369500	2.4942	0.08	3.14	2.4506	2.4942	2.4298	3766
1783110300	2.4182	0.12	5.14	2.482	2.482	2.4182	5396
1783023900	2.2999999	-0.34	-13.03	2.5901999	2.5901999	2.2362	18159
1782937500	2.6446	-0.05	-1.80	2.6833999	2.6838	2.6349999	241
1782851100	2.693	0.2	7.84	2.5516	2.706	2.5208	13781
1782764700	2.4972	0.13	5.69	2.3698	2.4972	2.2788	3872
1782505500	2.3628	-0.09	-3.65	2.3026	2.3628	2.1986	14073
1782419100	2.4524	0.09	3.92	2.5966	2.6074	2.4416	18123
1782332700	2.36	-0.11	-4.55	2.4768	2.5095999	2.327	94299
1782246300	2.4726	-0.4	-13.97	2.5066	2.5294	2.42	10124
1782159900	2.8742	0.03	1.14	2.7517999	2.96	2.7517999	9775
1781900700	2.8418	0.01	0.23	2.8418	2.8418	2.8418	477
1781814300	2.8352	0.23	8.95	2.79	2.9284	2.7432	9632
1781727900	2.6021999	-0.2	-7.05	2.7898	2.7898	2.6	8723
1781641500	2.7996	-0.21	-6.89	2.9895999	3.0054	2.6953999	20038
1781555100	3.0068	0.4	15.26	2.8686	3.0136	2.8128	108924
1781295900	2.6088	0.28	12.10	2.5028	2.6088	2.4264	12798
1781209500	2.3272	0.15	6.86	2.3168	2.507	2.1838	56156
1781123100	2.1778	-0.12	-5.23	2.303	2.3794	2.1778	90658
1781036700	2.298	-0.23	-9.17	2.5722	2.6974	2.1566	47730
1780950300	2.5299999	-0	-0.09	2.4216	2.7184	2.4216	40143
1780691100	2.5322	-0.56	-18.02	2.875	2.9206	2.366	45449
1780604700	3.0888	-0.09	-2.82	3.0722	3.107	2.9312	13701
1780518300	3.1784	0.04	1.15	3.1998	3.2862	3.1216	11515
1780431900	3.1422	-0.05	-1.50	3.1424	3.2166	3.1044	12500
1780345500	3.19	0.17	5.71	3.0974	3.19	3.0152	20105
1780086300	3.0176	-0	-0.09	2.9674	3.0623999	2.9674	15876
1779999900	3.0204	0.19	6.71	2.8588	3.0204	2.7994	3239
1779913500	2.8304	-0.01	-0.34	2.9394	3.0026	2.816	7247
1779827100	2.84	-0.07	-2.57	2.8908999	2.8908999	2.7538999	29811
1779740700	2.9149	0.28	10.58	2.8053	2.9149	2.8053	1077
1779481500	2.6361	-0.03	-1.15	2.68	2.7501	2.6265	13578
1779395100	2.6667999	0.09	3.55	2.5724	2.6667999	2.5	7772
1779308700	2.5753	0.25	10.53	2.4785	2.5753	2.4785	9420
1779222300	2.33	-0.11	-4.45	2.4467	2.468	2.2851	18082
1779135900	2.4385	-0.1	-4.11	2.5215999	2.5656	2.34	25265
1778876700	2.5431	-0.19	-6.95	2.6573	2.6573	2.4972	15415
1778790300	2.733	0.08	2.86	2.6958	2.7904	2.6475	14514
1778703900	2.6570999	0.22	9.19	2.5693	2.6570999	2.509	59865
1778617500	2.4333999	-0.2	-7.54	2.5722	2.5722	2.3386	9224
1778531100	2.6317	0.12	4.89	2.5867	2.6317	2.5118999	30901
1778271900	2.5089	0.2	8.84	2.3635	2.5089	2.3635	20033
1778185500	2.3052	0.03	1.46	2.3167	2.3973	2.2629	29192
1778099100	2.2721	0.19	9.34	2.1515	2.2837999	2.1515	27658
1778012700	2.0779999	0.05	2.70	2.0160999	2.1095	2.0160999	8890
1777926300	2.0233	0.13	7.05	1.895	2.0233	1.895	28889
1777580700	1.89	0.09	5.00	1.8254	1.89	1.7754	1910
1777494300	1.8	0.05	3.09	1.7856	1.8158	1.769	11385
1777407900	1.7461	-0.12	-6.61	1.8364	1.8364	1.746	71334
1777321500	1.8697	0.06	3.22	1.9203	1.9203	1.8613	6054
1777062300	1.8113	0.14	8.51	1.7561	1.899	1.7561	30699
1776975900	1.6692	-0.01	-0.64	1.6916	1.7677	1.6692	9999
1776889500	1.68	0.08	5.24	1.6588	1.7098	1.6552	242836
1776803100	1.5964	-0.04	-2.66	1.6679	1.7	1.5964	1265
1776716700	1.6400999	0.02	1.47	1.574	1.6443	1.574	2793
1776457500	1.6164	0.03	1.98	1.607	1.67	1.57	30665
1776371100	1.585	0.11	7.81	1.6	1.6299999	1.5	52699
1776284700	1.4702	0.11	7.77	1.4034	1.4702	1.4034	9000
1776198300	1.3642	0.03	2.35	1.3934	1.3934	1.3427	26785
1776111900	1.3329	0.11	9.25	1.2571	1.3329	1.2571	16822
1775852700	1.22	-0.04	-3.40	1.3095	1.3095	1.22	53589