Microsectors Gold Miners 3x Inverse Leveraged ETN【GDXD】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	10.9	28.2383419689	38.6	51	34.46	631399	38.77452695	SP
4	15.44	45.3317674692	34.06	51	28.23	702047	37.36686532	SP
12	11.5	30.2631578947	38	70.1487	27.96	1029166	40.83097052	SP
26	38.83	363.917525773	10.67	70.1487	3.42	4188422	10.69113512	SP
52	46.64	1630.76923077	2.86	70.1487	0.586	9113214	3.98510274	SP
156	44.11	818.367346939	5.39	70.1487	0.586	4692917	4.81218969	SP
260	35.58	255.603448276	13.92	70.1487	0.586	2951933	4.99961484	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	50.26	10.67	26.95	43.23	50.5	43.23	953574
1780612200	39.59	-1.79	-4.33	39.42	40.66	38	523017
1780525800	41.38	4.02	10.76	39.31	41.4395	38.86	899351
1780439400	37.36	-1.43	-3.69	37.24	40.09	36.91	341952
1780353000	38.79	3.31	9.33	38.95	41.65	37.9841	695517
1780093800	35.48	-3.43	-8.82	38.6	39.61	34.46	697157
1780007400	38.91	-2.44	-5.90	42.74	44.55	37.675	700446
1779921000	41.35	3.74	9.94	40.96	41.41	39.08	715163
1779834600	37.61	-5.16	-12.06	39.98	39.98	37.42	558947
1779489000	42.77	1.22	2.94	41.51	44.5	41.24	564918
1779402600	41.55	0.61	1.49	43.84	44.14	39.11	588698
1779316200	40.94	-3.92	-8.74	43.64	45.29	40.06	630656
1779229800	44.86	4.79	11.95	42.43	45.5617	42.43	692570
1779143400	40.07	0.34	0.86	37.77	41.2	36.93	684726
1778884200	39.73	7.06	21.61	37.46	40.22	37.46	1032413
1778797800	32.67	2.19	7.19	30.77	33.1	30.77	668162
1778711400	30.48	0.7	2.35	30.66	32.02	29.6813	593798
1778625000	29.78	0.26	0.88	31.19	33.7685	29.315	1047672
1778538600	29.52	-2.89	-8.92	31.61	31.64	28.23	739273
1778279400	32.409999	-3.19	-8.96	34.06	34.43	31.46	964453
1778193000	35.6	0.57	1.63	32.17	35.75	30.55	1569140
1778106600	35.03	-10.92	-23.76	38.24	38.36	33.9	1420255
1778020200	45.95	-0.09	-0.20	43.3	46.01	42.86	507819
1777933800	46.04	2.18	4.97	45.44	46.4	43.48	491505
1777674600	43.86	1.61	3.81	43.25	43.92	40.97	689115
1777588200	42.25	-2.76	-6.13	41.2	43.6	40.38	1071495
1777501800	45.01	2.89	6.86	44.44	45.91	43.531	550436
1777415400	42.12	4.8	12.86	40.5	42.7151	39.74	783667
1777329000	37.32	1.91	5.39	36.47	38	36.44	1091312
1777069800	35.41	-2.38	-6.30	36.74	37.9291	35.26	667433
1776983400	37.79	2.61	7.42	36.25	40.05	35.6163	1232222
1776897000	35.18	-1.9	-5.12	34.49	35.7	33.6	757320
1776810600	37.08	5.87	18.81	32.369999	37.4	31.85	1542525
1776724200	31.21	1.16	3.86	31.13	32.14	30.87	1388763
1776465000	30.05	-2.84	-8.63	30.4	30.85	27.96	1711938
1776378600	32.89	0.19	0.58	32.21	33.152299	31.46	948652
1776292200	32.7	2.52	8.35	30.74	32.8151	30.44	852566
1776205800	30.18	-2.1	-6.51	31	31.58	29.48	795552
1776119400	32.28	0.33	1.03	33.119999	33.79	31.94	1194068
1775860200	31.95	-0.93	-2.83	32.31	32.54	30.94	930184
1775773800	32.88	-0.29	-0.87	32.88	34.38	31.29	1263461
1775687400	33.17	-3.55	-9.67	30	35.0295	29.37	1750808
1775601000	36.72	-1.56	-4.08	38.5	41.2887	36.72	1183753
1775514600	38.28	0.91	2.44	37.65	38.81	36.63	730417
1775169000	37.37	1.74	4.88	42.34	42.5	35.91	2061438
1775082600	35.63	-5.63	-13.65	37.49	38.98	33.2	2751690
1774996200	41.26	-11.39	-21.63	48.65	48.66	41.1967	1632978
1774909800	52.65	-0.42	-0.79	49.56	54.76	48.1	1224520
1774650600	53.07	-7.14	-11.86	59.02	60.12	50.38	1485828
1774564200	60.21	7.74	14.75	58.2	60.5	52.5801	1484967
1774477800	52.47	-5.9	-10.11	50	54.04	48.88	979353
1774391400	58.37	-0.13	-0.22	61.93	64.03	57.1	1016059
1774305000	58.5	-8.26	-12.37	62.8	64	54.15	1429376
1774045800	66.76	6.3	10.42	60	70.1487	59.585	1245315
1773959400	60.46	9.24	18.04	63.8	65.849999	59.67	1468456
1773873000	51.22	8.14	18.90	48.5	51.76	48.18	1083698
1773786600	43.08	0.71	1.68	41.84	43.98	40.11	631568
1773700200	42.37	-1.64	-3.73	44.02	45.48	40.28	1458280
1773441000	44.01	6.69	17.93	38	44.445	37.99	1274782
1773354600	37.32	2.35	6.72	35.47	38.3	35.41	905821
1773268200	34.97	2.1	6.39	34.24	37.0615	34.19	820486
1773181800	32.869999	-1.03	-3.04	32.22	33.15	30.5	1167497
1773095400	33.9	-1.07	-3.06	37.695	40.73	33.87	774303
1772839800	34.97	0.58	1.69	37.09	38.1	33.83	668811