Microsectors Fang 3x Leveraged ETN【FNGU】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	1.385	5.48949663099	25.23	27.6192	23.08	5688971	24.83938826	SP
4	-5.375	-16.8021256643	31.99	32.965	23.08	5975003	26.68495136	SP
12	7.885	42.0982381207	18.73	36.78	18.035	6329391	26.80742985	SP
26	0.715	2.76061776062	25.9	36.78	13.485	6375934	22.96284133	SP
52	3.315	14.2274678112	23.3	36.78	13.485	5680888	24.96278232	SP
156	-164.425	-86.0683626466	191.04	697.87	13.485	2613890	95.45504164	SP
260	-11.815	-30.7442102524	38.43	697.87	4.33	4242523	49.79786707	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
1782945000	26.65	0.94	3.66	26.17	27.255	25.7708	4509764
1782858600	25.71	0.47	1.86	25.23	25.91	24.97	3326174
1782772200	25.24	1.27	5.30	25.06	25.595	24.36	5810330
1782513000	23.97	0.08	0.33	23.2	24.98	23.08	8258482
1782426600	23.89	-0.52	-2.13	25.23	25.35	23.29	6540103
1782340200	24.41	-0.6	-2.40	25.23	25.82	24.03	4495380
1782253800	25.01	-2.07	-7.64	25.42	26.49	25.01	5017556
1782167400	27.08	-2.28	-7.77	29.06	29.34	26.92	4448012
1781821800	29.36	2.35	8.70	28.82	29.59	27.77	6199940
1781735400	27.01	-0.94	-3.36	28.44	28.53	26.825	7627613
1781649000	27.95	-1.8	-6.05	29.76	29.78	27.915	4227388
1781562600	29.75	3.49	13.29	28.6	29.91	28.57	4702327
1781303400	26.26	-0.68	-2.52	26.8	27.03	25.49	6179949
1781217000	26.94	1.93	7.72	25.05	27.01	24.09	8091284
1781130600	25.01	-2.05	-7.58	25.91	26.9498	24.865	4988964
1781044200	27.06	-1.15	-4.08	28.98	29.29	24.3	10661615
1780957800	28.21	1.22	4.52	28.49	28.98	27.72	4323478
1780698600	26.99	-5.17	-16.08	30.62	30.98	26.72	9365118
1780612200	32.159999	-2.24	-6.51	31.99	32.965	31.36	4751583
1780525800	34.4	-1.34	-3.75	35.98	36.1	33.8	5498312
1780439400	35.74	-0.41	-1.13	36.41	36.47	34.97	4516083
1780353000	36.15	1.39	4.00	35.75	36.78	35.5441	7660837
1780093800	34.76	1.88	5.72	33.67	34.99	33.56	6794407
1780007400	32.88	1.05	3.30	31.8	33.085	31.46	5142925
1779921000	31.83	0.73	2.35	31.785	31.95	30.92	6095882
1779834600	31.1	2.37	8.25	29.95	31.385	29.91	5544302
1779489000	28.73	-0.53	-1.81	29.26	29.645	28.58	4661746
1779402600	29.26	0.53	1.84	28.4	29.66	28.31	4945104
1779316200	28.73	1.11	4.02	28.04	28.775	27.44	4057986
1779229800	27.62	-0.65	-2.30	27.58	28.33	26.89	6522961
1779143400	28.27	-0.7	-2.42	29.06	29.3599	27.365	4749183
1778884200	28.97	-1.56	-5.11	29.17	29.965	28.535	5249787
1778797800	30.53	0.55	1.83	29.735	30.94	29.67	10026539
1778711400	29.98	1.14	3.95	29.21	30.27	28.41	6065173
1778625000	28.84	-0.58	-1.97	28.86	29.2	27.19	6884457
1778538600	29.42	0.22	0.75	29.29	29.895	29.04	6384563
1778279400	29.2	1.95	7.16	27.78	29.36	27.73	6534790
1778193000	27.25	-0.2	-0.73	27.5	28.51	27.01	6304979
1778106600	27.45	1.12	4.25	26.73	27.55	26.41	5706355
1778020200	26.33	0.65	2.53	26.3	26.78	26.11	4554296
1777933800	25.68	0.44	1.74	25.64	26.23	25.18	7617587
1777674600	25.24	0.84	3.44	24.77	25.75	24.685	7674062
1777588200	24.4	-0.1	-0.41	24.87	24.9422	23	6302597
1777501800	24.5	0.07	0.29	24.36	24.685	23.87	5476004
1777415400	24.43	-0.83	-3.29	24.19	24.655	23.74	6596387
1777329000	25.26	0.55	2.23	24.63	25.3	24.56	5602351
1777069800	24.71	1.16	4.93	24.02	24.8099	23.555	6910353
1776983400	23.55	-1.09	-4.42	24.34	24.525	22.84	6681020
1776897000	24.64	1.9	8.36	23.5	24.765	23.26	6461661
1776810600	22.74	-0.33	-1.43	23.3	23.47	22.525	4797426
1776724200	23.07	-0.77	-3.23	23.6	23.675	22.41	8693354
1776465000	23.84	0.17	0.72	23.615	24.14	23.375	8404853
1776378600	23.67	0.15	0.64	23.63	23.965	22.92	12202837
1776292200	23.52	1.31	5.90	22.45	23.54	22.345	9380297
1776205800	22.21	1.9	9.35	20.84	22.255	20.795	8797555
1776119400	20.31	0.74	3.78	19.5	20.345	19.2	5734745
1775860200	19.57	0.45	2.35	19.28	19.865	19.25	5862311
1775773800	19.12	0.61	3.30	18.73	19.18	18.035	6483541
1775687400	18.51	1.26	7.30	19.43	19.55	18.29	8016199
1775601000	17.25	0.4	2.37	16.82	17.295	16.0992	7391090
1775514600	16.85	0.3	1.81	16.76	17.135	16.59	4199116
1775169000	16.55	0.24	1.47	15.26	16.565	14.96	6865745