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	4.43	20.3024747938	21.82	27.05	21.49	112563	24.8213643	SP
4	6.53	33.1135902637	19.72	27.3699	18.44	106111	23.34443154	SP
12	-35.8	-57.6954069299	62.05	64.7	18.44	89268	28.96771011	SP
26	23.6	890.566037736	2.65	81.49	2.475	722927	5.93933873	SP
52	20.42	350.25728988	5.83	81.49	2.475	764557	4.68095576	SP
156	18.49	238.273195876	7.76	81.49	2.45	475422	6.42793069	SP
260	1.4	5.6338028169	24.85	81.49	2.45	358843	10.36667614	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
1782513000	26.36	0.76	2.97	26.75	26.99	25.11	116590
1782426600	25.6	-0.44	-1.69	24.22	27.05	24.09	158244
1782340200	26.04	0.9	3.58	25.09	26.6799	24.545	99510
1782253800	25.14	2.64	11.73	24.72	25.25	23.79	76658
1782167400	22.5	0.58	2.65	21.82	22.81	21.49	115840
1781821800	21.92	-1.92	-8.05	22.15	23.26	21.71	159576
1781735400	23.84	0.94	4.10	22.3	23.95	22.3	99506
1781649000	22.9	1.75	8.27	21.38	22.9	21.38	98671
1781562600	21.15	-3.02	-12.49	22.03	22.08	20.9385	55380
1781303400	24.17	-0.45	-1.83	24.42	25.16	23.87	89141
1781217000	24.62	-1.57	-5.99	26.31	27.3699	24.51	88533
1781130600	26.19	1.84	7.56	25.42	26.27	24.35	108612
1781044200	24.35	1.6	7.03	22.12	26.7	21.92	196649
1780957800	22.75	-1.61	-6.61	22.63	23.13	22.1606	122555
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	64291