Microsectors Fang ETNs due January 8 2038【FNGS】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	-6.31	-8.05771932065	78.31	80.76	72	43784	78.4564792	SP
4	-0.91	-1.24811411329	72.91	80.76	72	36387	75.92630199	SP
12	8.11	12.6936922836	63.89	80.76	56.7	40352	68.23024024	SP
26	0.33	0.460443700293	71.67	80.76	56.7	51850	66.65018998	SP
52	10.75	17.5510204082	61.25	80.76	56.7	79326	67.16454262	SP
156	40.11	125.776105362	31.89	80.76	30.42	141359	48.68249993	SP
260	42.77	146.322271639	29.23	80.76	17.82	100090	45.30470605	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
1780698600	73.43	-3.77	-4.88	76.01	76.38	73.06	50282
1780612200	77.2	-1.92	-2.42	77.09	77.95	76.7	105183
1780525800	79.115	-0.79	-0.98	80	80	78.52	33138
1780439400	79.9	-0.51	-0.64	80.53	80.53	79.6	22921
1780353000	80.411	1.2	1.51	80.1	80.76	79.755	28094
1780093800	79.2117	1.48	1.91	78.31	79.419	78.31	29582
1780007400	77.73	0.77	1.00	76.96	77.8799	76.71	21657
1779921000	76.96	0.2	0.26	76.92	77.31	76.465	26712
1779834600	76.76	2.2	2.95	75.55	76.76	75.47	44144
1779489000	74.56	-0.07	-0.10	74.75	74.97	74.2	30127
1779402600	74.6338	0.54	0.73	74.1	74.92	73.831	40099
1779316200	74.0894	0.96	1.31	73.35	74.25	73.11	28033
1779229800	73.1308	-0.37	-0.50	72.91	73.72	72.55	29600
1779143400	73.5	-0.61	-0.82	74.24	74.62	72.787	30393
1778884200	74.11	-1.34	-1.78	74.3	74.98	74	19622
1778797800	75.45	0.38	0.51	75	75.8999	75	20993
1778711400	75.07	1.15	1.56	74.68	75.2699	73.735	20815
1778625000	73.92	-0.53	-0.71	74.03	74.3	72.571	100621
1778538600	74.45	0.1	0.13	74.37	74.8499	74.3	29237
1778279400	74.35	1.89	2.61	72.91	74.38	72.91	30390
1778193000	72.46	-0.21	-0.29	73	73.723	72.36	30854
1778106600	72.67	1.09	1.52	72.04	72.7199	71.88	23886
1778020200	71.58	0.46	0.65	71.62	72.066	71.49	46273
1777933800	71.12	0.27	0.38	70.85	71.51	70.62	21020
1777674600	70.85	0.9	1.29	70.08	71.18	70.08	46168
1777588200	69.9498	-0.02	-0.03	70.27	70.27	68.8	19730
1777501800	69.97	0.18	0.26	69.82	70.1	69.36	20477
1777415400	69.79	-0.83	-1.17	69.58	69.955	69.21	24455
1777329000	70.6195	0.54	0.77	70	70.635	70	35226
1777069800	70.08	1.22	1.77	69.22	70.18	69.1	30051
1776983400	68.86	-1.36	-1.94	69.89	69.89	68.3601	33847
1776897000	70.22	2.09	3.07	68.7	70.22	68.7	33943
1776810600	68.13	-0.25	-0.37	68.92	68.92	67.9009	24562
1776724200	68.38	-0.68	-0.98	69	69	67.83	34802
1776465000	69.06	-0.17	-0.25	69.54	69.54	68.92	60363
1776378600	69.23	0.53	0.77	68.81	69.25	68.29	116536
1776292200	68.7	1.28	1.90	67.77	68.735	67.65	49731
1776205800	67.42	2.17	3.33	65.87	67.46	65.87	75590
1776119400	65.25	0.78	1.21	64.47	65.313999	64.069999	25701
1775860200	64.47	0.57	0.89	64.44	64.819999	64.25	35246
1775773800	63.9	0.59	0.93	63.39	64.05	62.78	42906
1775687400	63.31	1.63	2.64	64.39	64.455	63	54224
1775601000	61.68	0.51	0.83	61.28	61.82	60.4741	36950
1775514600	61.17	0.23	0.38	61.12	61.88	61.04	27767
1775169000	60.94	0.11	0.18	59.56	60.95	59	45381
1775082600	60.83	1.22	2.05	60.68	61.32	60.18	109788
1774996200	59.61	2.67	4.69	57.72	59.92	57.72	56771
1774909800	56.94	-0.85	-1.47	58.26	58.26	56.7	50347
1774650600	57.79	-1.33	-2.25	58.97	59.1019	57.68	94111
1774564200	59.12	-1.9	-3.11	60.48	60.55	59.11	37012
1774477800	61.02	0.21	0.35	61.37	61.72	60.95	14104
1774391400	60.81	-1.26	-2.03	61.75	61.75	60.73	31973
1774305000	62.07	1.01	1.65	61.85	62.67	61.75	17584
1774045800	61.06	-1.54	-2.46	62.25	62.25	60.71	23713
1773959400	62.6	-0.19	-0.30	62.5	62.705	62.05	28681
1773873000	62.79	-0.76	-1.20	63.4	63.87	62.79	24188
1773786600	63.55	0.29	0.46	63.48	64.05	63.47	43986
1773700200	63.26	0.75	1.20	63.52	63.65	63.15	68926
1773441000	62.51	-1.34	-2.10	63.89	64.099999	62.51	55602
1773354600	63.85	-0.91	-1.41	64.3	64.489999	63.72	20982
1773268200	64.76	0.05	0.07	65	65.33	64.319999	83228
1773181800	64.715	-0.1	-0.16	64.91	65.25	64.41	39482
1773095400	64.819999	0.82	1.28	63.37	64.9999	63.37	41702
1772839800	64	-0.65	-1.01	63.75	64.739999	63.75	50169