ETRACS Mth Pay 1 5x Leveraged Closed end Fund Inx ETN【CEFD】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	0.2966	1.60324324324	18.5	19.42	18.5	619	19.35746613	CS
4	-0.2934	-1.53693033002	19.09	19.42	18.085	973	18.9245911	CS
12	1.0266	5.77715250422	17.77	19.42	15.47	1133	18.11092265	CS
26	-0.4534	-2.35532467532	19.25	20.5	15.47	1852	18.89634991	CS
52	-0.0124	-0.0659258865437	18.809	20.5	15.47	1656	19.1012757	CS
156	-0.5334	-2.75944128298	19.33	21.5	14.935	2379	18.98580586	CS
260	-14.0134	-42.710758915	32.81	34.26	14.935	2981	21.2374334	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	18.7966	-0.43	-2.23	19.13	19.13	18.7966	204
1780612200	19.2245	0.03	0.15	19.05	19.23	19.05	265
1780525800	19.1959	-0.19	-0.98	19.27	19.27	19.1959	136
1780439400	19.3866	0.05	0.27	19.06	19.3866	19.06	795
1780353000	19.3348	-0.08	-0.42	19.42	19.42	19.21	957
1780093800	19.4167	0.11	0.56	18.5	19.4167	18.5	941
1780007400	19.3095	0.25	1.31	19.2	19.3095	19.12	380
1779921000	19.06	0.04	0.22	18.52	19.06	18.52	4115
1779834600	19.019	0.12	0.62	18.88	19.019	18.88	616
1779489000	18.9023	0.09	0.49	18.44	18.945	18.44	1478
1779402600	18.8108	0.06	0.32	18.48	18.8108	18.48	439
1779316200	18.7514	0.37	1.99	18.47	18.7514	18.47	843
1779229800	18.3847	-0.06	-0.35	18.39	18.4	18.085	2186
1779143400	18.4492	-0.2	-1.08	18.67	18.67	18.37	838
1778884200	18.65	-0.36	-1.87	18.63	18.805	18.63	2205
1778797800	19.005	0.06	0.30	18.75	19.005	18.75	57
1778711400	18.9474	-0.13	-0.67	18.86	19.06	18.86	630
1778625000	19.0747	-0.14	-0.71	19.06	19.28	19.06	1006
1778538600	19.2102	0.06	0.31	19.01	19.2102	19.01	125
1778279400	19.1499	0.11	0.59	19.09	19.155	19.09	472
1778193000	19.0367	-0.15	-0.80	19	19.2	19	1463
1778106600	19.19	0.21	1.09	19.05	19.21	19.03	2456
1778020200	18.9832	0.06	0.32	19	19	18.9832	82
1777933800	18.9218	-0.13	-0.70	19.05	19.05	18.9218	234
1777674600	19.056	0.16	0.83	18.38	19.07	18.22	2607
1777588200	18.9	0.21	1.11	18.73	18.92	18.73	1014
1777501800	18.6921	0.03	0.14	18.73	18.73	18.53	40
1777415400	18.6653	-0.13	-0.69	18.78	18.78	18.6653	203
1777329000	18.7952	0.08	0.41	18.71	18.7952	18.7	205
1777069800	18.7192	0.13	0.69	18.65	18.7192	18.65	197
1776983400	18.5906	-0.13	-0.70	18.92	18.92	18.59	1052
1776897000	18.7217	0.1	0.53	18.92	18.92	18.7217	293
1776810600	18.6227	-0.1	-0.53	18.75	18.75	18.53	1240
1776724200	18.722	-0.06	-0.30	18.92	18.92	18.722	215
1776465000	18.778	0.17	0.93	18.62	18.92	18.62	2000
1776378600	18.6045	-0.02	-0.10	18.53	18.6045	18.53	66
1776292200	18.6231	0.02	0.08	18.61	18.6231	18.61	78
1776205800	18.6078	0.24	1.33	18.485	18.6078	18.48	1085
1776119400	18.3631	-0.03	-0.18	18.43	18.43	18.3	551
1775860200	18.396	0.01	0.07	18.38	18.4799	18.3	377
1775773800	18.383	0.15	0.80	18.24	18.44	18.24	306
1775687400	18.238	0.48	2.70	17.24	18.24	17.24	910
1775601000	17.759	-0.01	-0.03	17.84	17.84	17.57	592
1775514600	17.765	0.04	0.25	17.84	17.84	17.63	632
1775169000	17.721	-0.12	-0.68	17.79	17.83	17.721	628
1775082600	17.8419	0.29	1.63	19	19	17.77	1126
1774996200	17.555	0.71	4.24	18.53	18.53	17.215	1622
1774909800	16.8411	-0.03	-0.16	17.27	17.27	15.47	17368
1774650600	16.8676	-0.44	-2.56	17.25	17.25	16.8676	369
1774564200	17.31	-0.46	-2.59	17.4	17.46	17.31	1594
1774477800	17.7698	0.25	1.41	17.31	17.775	17.31	308
1774391400	17.5234	-0.05	-0.27	17.74	17.74	17.5234	324
1774305000	17.5717	0.23	1.32	17.56	17.62	17.5	875
1774045800	17.3432	-0.45	-2.54	17.7	17.7	17.3432	224
1773959400	17.7945	-0.25	-1.38	17.85	17.95	17.7945	1214
1773873000	18.0439	-0.16	-0.86	18.5	18.5	18.0439	155
1773786600	18.2005	0.13	0.72	17.78	18.2005	17.78	2700
1773700200	18.0712	0.18	1.03	18.05	18.0712	17.9688	702
1773441000	17.8865	-0.38	-2.08	17.77	17.8865	17.77	115
1773354600	18.2657	-0.17	-0.95	17	18.2657	17	268
1773268200	18.44	-0.06	-0.33	18.49	18.5	18.44	475
1773181800	18.5005	0.54	3.02	17.96	18.5005	17.96	1014
1773095400	17.9577	-0.6	-3.23	16.7	18.17	16.7	15038
1772839800	18.5578	-0.37	-1.93	18.74	18.74	18.5578	1105