Microsectors Travel 3x Inverse Leveraged ETN【FLYD】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	1.6672	4.14726368159	40.2	43.1223	40	2377	41.06156581	SP
4	-11.6928	-21.8312173264	53.56	59.22	40	2091	46.72717398	SP
12	-28.7828	-40.7399858457	70.65	74.84	40	2685	56.68901952	SP
26	35.7272	581.876221498	6.14	93.01	5.38	4610	36.62323692	SP
52	33.6572	409.953714982	8.21	93.01	5.38	5925	18.6685741	SP
156	37.4172	840.835955056	4.45	93.01	2.31	12152	8.34819319	SP
260	16.1672	62.9073929961	25.7	93.01	2.31	11701	8.98471301	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783031400	41.8672	-0.45	-1.06	41.47	42.99	40.595	326
1782945000	42.3149	-0.29	-0.69	42.52	42.52	40.91	1815
1782858600	42.6074	1.93	4.75	41.37	42.6074	41.37	706
1782772200	40.6748	0.02	0.06	40	40.6748	40	307
1782513000	40.6521	-2.47	-5.73	42.505	42.505	40.4	8872
1782426600	43.1223	1.57	3.79	40.2	43.1223	40.17	187
1782340200	41.5474	-4.26	-9.30	44.37	44.37	40	1094
1782253800	45.8093	-0.13	-0.28	48	48	45.8093	1884
1782167400	45.9363	1.4	3.14	45.25	45.9363	45.03	140
1781821800	44.5372	-2.91	-6.14	45.45	45.45	43.8	1592
1781735400	47.45	2.52	5.61	44.09	47.52	44.09	8085
1781649000	44.9315	-0.6	-1.32	45.31	45.31	44.01	2320
1781562600	45.5343	-5.04	-9.96	47.36	47.36	44.2	1570
1781303400	50.5729	-1.26	-2.43	50.27	51.42	50.27	1360
1781217000	51.83	-6.86	-11.70	59.22	59.22	51.775	3601
1781130600	58.6948	4.82	8.96	56	58.76	56	1476
1781044200	53.87	-2.44	-4.33	54.37	55.97	53.87	1155
1780957800	56.3103	1.14	2.07	55.51	56.3103	55.51	344
1780698600	55.168	1.33	2.48	54.63	56.16	53	2082
1780612200	53.8344	-1.15	-2.08	53.56	53.92	52.3	1146
1780525800	54.9795	1.73	3.25	54.82	54.9795	54.46	1347
1780439400	53.2493	2.46	4.84	51.36	53.2493	51.36	551
1780353000	50.7895	-1.78	-3.38	53.69	53.69	50.7895	816
1780093800	52.5657	1.01	1.96	51.745	52.5657	50.97	1878
1780007400	51.556	-1.24	-2.35	53.27	53.27	51.4	2022
1779921000	52.797	-4.19	-7.35	54.71	54.71	51.7	9005
1779834600	56.9843	-3.64	-6.01	58.69	58.69	56.43	4181
1779489000	60.628	-0.15	-0.25	60.23	60.9	59.63	741
1779402600	60.7813	-1.78	-2.84	64.769999	66.2	60.7813	1587
1779316200	62.56	-7.69	-10.95	70.45	72	62.56	1937
1779229800	70.249	3.5	5.24	69.49	70.249	69.49	2001
1779143400	66.7505	-0.34	-0.51	66.66	66.7505	63.747	2312
1778884200	67.093599	2.16	3.33	67	67.16	66.45	2450
1778797800	64.933	0.2	0.31	62.87	64.933	62.87	857
1778711400	64.732	1.17	1.84	64.91	66.489999	64.54	3978
1778625000	63.5607	0.78	1.24	63.25	64.98	63.25	9514
1778538600	62.7842	4.37	7.48	59.29	62.7842	59.29	1499
1778279400	58.4138	1.49	2.61	58	58.53	57.185	1392
1778193000	56.9264	1.19	2.13	55.67	58.28	54.69	6010
1778106600	55.7413	-9.5	-14.56	57.7	58.48	55.27	10593
1778020200	65.238	-2.13	-3.16	66.54	66.79	65.12	611
1777933800	67.3639	4.47	7.11	64.5	67.3639	63.63	4960
1777674600	62.8923	-0.75	-1.18	64.56	64.56	62.14	2242
1777588200	63.642	-2.86	-4.30	64.599999	64.599999	63.299	2105
1777501800	66.5004	1.5	2.31	67	68.54	66.5004	4507
1777415400	65	2.9	4.67	62.11	65	62.11	4025
1777329000	62.097	0.91	1.49	60.52	62.11	60.22	2632
1777069800	61.1851	-1.57	-2.50	62.335	62.66	61.1851	2775
1776983400	62.7569	3.19	5.35	59.61	63	59.61	6607
1776897000	59.5718	4.71	8.58	53.535	60.19	53.535	3069
1776810600	54.8661	2.4	4.58	53.17	54.87	51.29	2796
1776724200	52.465	1.3	2.54	53.5	54.71	52.465	5094
1776465000	51.1634	-7.85	-13.31	53	53	50.01	3889
1776378600	59.0171	0.79	1.36	57.26	61.229	57.26	476
1776292200	58.2248	-3	-4.91	60.55	60.55	58.2248	636
1776205800	61.2283	-6.19	-9.18	65	65	61.2283	298
1776119400	67.4159	-4.38	-6.10	72.04	72.04	67.019999	2037
1775860200	71.7944	2.51	3.63	69.91	71.7944	69.76	1314
1775773800	69.2806	-0.64	-0.92	70.65	74.84	69.2806	1246
1775687400	69.9207	-9.29	-11.72	64.819999	69.9207	60.41	5147
1775601000	79.2071	2.58	3.37	78.76	80.28	78.76	1729
1775514600	76.6224	-3.22	-4.03	80.11	80.67	76.38	13801