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	3.423	6.6151318968	51.745	56.16	50.7895	1148	53.19877829	SP
4	-2.832	-4.88275862069	58	72	50.7895	2590	59.70499011	SP
12	-30.632	-35.7016317016	85.8	93.01	50.01	3205	67.47220151	SP
26	48.348	708.914956012	6.82	93.01	5.38	4851	32.53199366	SP
52	44.768	430.461538462	10.4	93.01	5.38	6725	16.843326	SP
156	48.988	792.686084142	6.18	93.01	2.31	12430	8.09638344	SP
260	29.468	114.661478599	25.7	93.01	2.31	11874	8.86188005	SP

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	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
1775169000	79.8382	1.61	2.05	85.05	85.5	79.8382	2348
1775082600	78.2311	-3.23	-3.97	79.34	81.32	76.86	2622
1774996200	81.4649	-11.17	-12.05	87.9	88.9	81.4649	6679
1774909800	92.63	1.48	1.63	90.35	93.01	89	2240
1774650600	91.1466	8.34	10.07	85	91.98	85	3508
1774564200	82.8056	3.23	4.06	82.56	82.8056	82.25	2019
1774477800	79.5756	-1.55	-1.91	78.2	80	78.2	1066
1774391400	81.1273	4.63	6.05	82	82.71025	80.11	2515
1774305000	76.5	-8.01	-9.48	77.67	77.67	75.74	1840
1774045800	84.5086	5.05	6.35	81.28	85.515	81.28	3869
1773959400	79.4632	-1.09	-1.36	81.31	81.69	79.4632	2312
1773873000	80.5571	4.66	6.13	83.23	83.24	77.18	6633
1773786600	75.9017	-7.82	-9.34	77.68	77.68	73.42	4612
1773700200	83.7244	-4.13	-4.70	83.325	84.22	81.9	2831
1773441000	87.858	0.62	0.71	85.8	87.858	83	2998
1773354600	87.2402	7.67	9.64	81.89	87.2402	81.89	7306
1773268200	79.5703	-1.28	-1.59	79.12	79.5703	79.05	2071
1773181800	80.8523	3.65	4.73	78.58	82.46	78.58	25059
1773095400	77.1984	-1.36	-1.73	84.08	87.6	77.1984	2851