Microsectors Fang and Innovation 3x Leveraged ETN【BULZ】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	4.29	11.5602263541	37.11	45.715	35.75	1128022	40.95991261	SP
4	-1.02	-2.4045261669	42.42	56.09	35.75	1137649	44.95994329	SP
12	22.46	118.58500528	18.94	56.09	14.96	1549020	33.40580256	SP
26	-207.32	-83.3547764555	248.72	290.6499	14.96	1096065	48.55345633	SP
52	-112.48	-73.0959188978	153.88	335.58	14.96	658072	80.42127725	SP
156	-32.6	-44.0540540541	74	335.58	14.96	331865	91.56843976	SP
260	16.22	64.416203336	25.18	335.58	2.07	1401333	21.16318577	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
1781735400	39.84	-1.84	-4.41	42.6	42.6	39.6	1058300
1781649000	41.68	-3.66	-8.07	44.81	44.9	41.57	918849
1781562600	45.34	5.12	12.73	43.75	45.715	43.51	851952
1781303400	40.22	0.79	2.00	39.91	40.81	38.55	1382948
1781217000	39.43	2.11	5.65	37.11	39.8568	35.75	1428063
1781130600	37.32	-3.25	-8.01	38.635	40.7295	37.16	1114681
1781044200	40.57	-2.93	-6.74	44.63	45.12	35.9	2076488
1780957800	43.5	2.45	5.97	43.795	44.57	42.6	897701
1780698600	41.05	-8.84	-17.72	47.56	48.1627	40.32	2201052
1780612200	49.89	-2.25	-4.32	49	50.715	48.47	633637
1780525800	52.14	-2	-3.69	54.9	55.17	51	987173
1780439400	54.14	-0.95	-1.72	54.55	54.62	52.6	544994
1780353000	55.09	1.11	2.06	54.06	56.09	52.85	1170800
1780093800	53.98	2.54	4.94	52.73	54.0395	52.2	1631548
1780007400	51.44	2.91	6.00	48.57	51.5483	48.3	868069
1779921000	48.53	1.21	2.56	48.01	48.5799	46.7485	876496
1779834600	47.32	3.65	8.36	45.86	47.575	45.815	940335
1779489000	43.67	0.06	0.14	44.35	45.06	43.56	1450558
1779402600	43.61	0.64	1.49	42.42	44.27	41.96	581686
1779316200	42.97	2.87	7.16	41.06	42.97	40.64	780939
1779229800	40.1	-1.18	-2.86	40.47	41.35	38.6801	763916
1779143400	41.28	-1.3	-3.05	42.71	43.06	39.83	1306828
1778884200	42.58	-3.39	-7.37	43	44.34	41.8107	1501273
1778797800	45.97	0.78	1.73	44.02	46.63	43.78	1181628
1778711400	45.19	0.84	1.89	45.62	46.01	42.77	1196469
1778625000	44.35	-2.3	-4.93	45.13	46.02	40.8	2152253
1778538600	46.65	1.28	2.82	45.79	47.17	44.47	1224369
1778279400	45.37	4.66	11.45	41.69	45.55	41.67	1178036
1778193000	40.71	-0.25	-0.61	40.73	42.72	40	1433710
1778106600	40.96	3.57	9.55	39.34	40.985	38.61	1488327
1778020200	37.39	2.27	6.46	36.5	37.71	36.4	2012098
1777933800	35.12	0.16	0.46	35.54	36.21	34.4709	1977060
1777674600	34.96	2.11	6.42	33.354999	35.31	33.24	2586332
1777588200	32.85	0.42	1.30	32.96	32.97	30.7303	1953910
1777501800	32.43	1.02	3.25	31.5	32.49	30.8	1878115
1777415400	31.41	-1.43	-4.35	30.635	31.7303	30.24	2122727
1777329000	32.84	0.63	1.96	32.104999	32.869999	31.6666	1590881
1777069800	32.21	3.04	10.42	31.74	32.29	31.08	2112605
1776983400	29.17	-1.85	-5.96	30.13	30.53	28.21	2098331
1776897000	31.02	2.32	8.08	29.96	31.1	29.425	1188956
1776810600	28.7	-0.21	-0.73	29.23	29.7	28.44	1400910
1776724200	28.91	-0.81	-2.73	29.65	29.9	27.9	1345200
1776465000	29.72	0.24	0.81	29.86	30.54	29.38	2455897
1776378600	29.48	1.25	4.43	28.96	29.83	27.94	2738534
1776292200	28.23	2.06	7.87	26.52	28.27	26.42	1755003
1776205800	26.17	2.08	8.63	25.035	26.17	24.93	1643159
1776119400	24.09	1.66	7.40	22.43	24.12	22.42	1879914
1775860200	22.43	0.69	3.17	21.85	22.8	21.81	1461582
1775773800	21.74	0.59	2.79	21.31	21.78	20.6	978103
1775687400	21.15	1.54	7.85	22.325	22.56	20.79	1400334
1775601000	19.61	0.36	1.87	19.17	19.68	18.26	2646981
1775514600	19.25	0.45	2.39	19.11	19.755	18.7904	1513788
1775169000	18.8	0.29	1.57	17.135	18.835	16.85	3074353
1775082600	18.51	0.92	5.23	18.27	19.055	17.99	2341508
1774996200	17.59	2.31	15.12	15.96	17.69	15.89	2396724
1774909800	15.28	-0.98	-6.03	16.625	16.71	14.96	1313197
1774650600	16.26	-1.14	-6.55	17.05	17.1157	16.1001	2254367
1774564200	17.4	-2.47	-12.43	18.94	18.94	17.34	1899535
1774477800	19.87	0.66	3.44	19.98	20.4	19.66	938183
1774391400	19.21	-1.1	-5.42	19.9	20.225	18.84	1390133
1774305000	20.31	1	5.18	20.1	21.135	19.91	2660708
1774045800	19.31	-1.48	-7.12	20.59	20.59	18.8	2147208
1773959400	20.79	-0.19	-0.91	19.9	21.065	19.5562	1222259
1773873000	20.98	-0.64	-2.96	21.45	21.94	20.98	767149