Microsectors Fang and Innovation3x Inverse Leveraged ETN【BERZ】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	5.01	25.4056795132	19.72	24.82	18.44	60351	19.39620549	SP
4	-1.41	-5.39403213466	26.14	27.26	18.44	78282	23.05613663	SP
12	-34.57	-58.2967959528	59.3	81.49	18.44	77140	39.51702917	SP
26	21.93	783.214285714	2.8	81.49	2.475	825929	5.20733974	SP
52	17.69	251.278409091	7.04	81.49	2.475	781460	4.5711706	SP
156	15.9	180.06795017	8.83	81.49	2.45	480292	6.36536023	SP
260	-0.12	-0.482897384306	24.85	81.49	2.45	361590	10.31287966	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
1780698600	24.36	3.74	18.14	21.51	24.52	21.35	245486
1780612200	20.62	0.88	4.46	20.98	21.1	20.34	23790
1780525800	19.74	0.71	3.73	18.86	20.1799	18.76	102878
1780439400	19.03	0.24	1.28	18.97	19.56	18.97	36481
1780353000	18.79	-0.37	-1.93	19.13	19.435	18.44	49685
1780093800	19.16	-1.06	-5.25	19.72	19.7892	19.15	88923
1780007400	20.2215	-1.27	-5.90	21.49	21.5599	20.14	33530
1779921000	21.49	-0.53	-2.41	21.75	22.18	21.45	40435
1779834600	22.02	-1.99	-8.29	22.85	22.85	21.92	51292
1779489000	24.01	-0.12	-0.50	23.75	24.07	23.34	35676
1779402600	24.13	-0.34	-1.39	24.84	24.97	23.71	65905
1779316200	24.47	-1.87	-7.10	25.73	26	24.47	90875
1779229800	26.34	0.67	2.61	26.18	27.26	25.69	83054
1779143400	25.67	0.76	3.05	24.83	26.51	24.63	103313
1778884200	24.91	1.65	7.09	24.82	25.28	24.05	114515
1778797800	23.26	-0.4	-1.69	24.26	24.285	22.96	42424
1778711400	23.6602	-0.46	-1.93	23.41	24.93	23.21	106710
1778625000	24.1251	1.15	4.98	23.74	25.82	23.25	205168
1778538600	22.98	-0.57	-2.42	23.46	24.11	22.8	122659
1778279400	23.55	-3.23	-12.06	26.14	26.14	23.55	90053
1778193000	26.78	0.16	0.60	26.84	27.2	25.5	56366
1778106600	26.62	-2.88	-9.76	27.88	28.46	26.6	94019
1778020200	29.5	-2.02	-6.41	30.3	30.3	29.25	111833
1777933800	31.52	-0.11	-0.35	31.2	32.06	30.53	101468
1777674600	31.63	-2.23	-6.59	33.369999	33.369999	31.31	142093
1777588200	33.86	-0.4	-1.17	33.78	35.985	33.74	70132
1777501800	34.26	-1.18	-3.33	35.37	35.9	34.26	89496
1777415400	35.44	1.47	4.33	36.24	36.67	35.215	79664
1777329000	33.97	-0.74	-2.13	34.94	35.26	33.97	78747
1777069800	34.71	-4.17	-10.74	35.49	36.22	34.64	176431
1776983400	38.8848	2.24	6.13	37.58	39.86	37.2998	90129
1776897000	36.64	-3.27	-8.19	38.28	38.7549	36.605	44176
1776810600	39.91	0.31	0.78	39.08	40.07	38.5701	59240
1776724200	39.6	1.13	2.94	38.65	40.91	38.41	61737
1776465000	38.47	-0.51	-1.31	38.52	38.98	37.57	81449
1776378600	38.98	-1.87	-4.58	39.67	41.17	38.73	124469
1776292200	40.85	-3.42	-7.73	43.75	43.75	40.8	68097
1776205800	44.27	-4.14	-8.55	46.53	46.78	44.27	39671
1776119400	48.41	-3.96	-7.56	52.37	52.37	48.41	70666
1775860200	52.37	-1.87	-3.45	53.8	53.97	51.58	70682
1775773800	54.24	-1.47	-2.64	55.31	57.09	54.175	40606
1775687400	55.71	-4.8	-7.93	52.2	56.84	51.625	40000
1775601000	60.51	-1.11	-1.80	61.9	64.7	60.25	55895
1775514600	61.62	-1.47	-2.33	62.05	62.58	59.99	39468
1775169000	63.09	-1.23	-1.91	68.93	69.95	63.09	130550
1775082600	64.319999	-3.57	-5.26	65.29	66.269999	62.3499	62691
1774996200	67.894	-11.86	-14.87	76.3	76.33	67.82	69728
1774909800	79.75	4.24	5.62	73.81	81.49	73.81	35373
1774650600	75.51	4.45	6.26	72.38	76.06	72.13	66342
1774564200	71.06	7.94	12.58	65.94	71.06	65.84	51389
1774477800	63.12	-2.3	-3.52	62.64	63.66	61.56	30872
1774391400	65.42	3.51	5.67	63.46	66.42	62.31	31146
1774305000	61.91	-3.68	-5.61	62.5	63.0699	59.26	115986
1774045800	65.59	4.43	7.24	61.64	66.75	61.64	78187
1773959400	61.16	0.52	0.86	63.67	64.5	60.44	79364
1773873000	60.64	1.82	3.09	59.21	60.65	58.3	46025
1773786600	58.82	-0.47	-0.79	59	59.36	57.9	60824
1773700200	59.29	-2.05	-3.34	58.59	59.72	57.78	87349
1773441000	61.34	1.63	2.73	59.3	61.94	57.85	160028
1773354600	59.71	3.42	6.08	57.06	59.89	56.83	73279
1773268200	56.29	-1.43	-2.48	55.78	57.05	54.2	110809
1773181800	57.72	1.01	1.78	56.58	57.91	55.6	77141
1773095400	56.71	-3.21	-5.36	62.23	62.4	56.5	97693
1772839800	59.92	2.65	4.63	59.18	60.3	57.09	170791