ETRACS Mth Pay 2xLever US High Divid Low Volatility ETN【HDLB】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	1.5649	10.3089591568	15.18	16.86	15.18	3799	16.5496525	SP
4	0.7549	4.7210756723	15.99	16.9	15.18	5374	16.01073591	SP
12	-0.6551	-3.76494252874	17.4	18.19	15.18	2928	16.21572357	SP
26	1.5949	10.5273927393	15.15	19.44	14.6	2773	16.75390866	SP
52	1.4049	9.15840938722	15.34	19.44	14.33	2379	16.34146834	SP
156	5.1849	44.8520761246	11.56	19.44	8.86	2543	14.0494498	SP
260	1.7349	11.5582944704	15.01	19.44	8.86	4160	14.91952992	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
1782772200	16.7449	-0.09	-0.52	16.86	16.86	15.42	9277
1782513000	16.8322	0.46	2.81	16.5	16.8322	16.5	1654
1782426600	16.3717	0.29	1.79	15.76	16.5	15.76	5107
1782340200	16.0835	-0.01	-0.04	15.75	16.1601	15.75	1375
1782253800	16.0895	0.7	4.54	15.18	16.0895	15.18	1584
1782167400	15.3902	-0.22	-1.39	15.45	15.66	15.36	3817
1781821800	15.6064	-0.08	-0.54	15.59	16.16	15.49	7624
1781735400	15.6908	-0.71	-4.31	16.67	16.67	15.6908	7162
1781649000	16.398	-0.01	-0.07	16.66	16.66	16.398	1986
1781562600	16.4099	-0.42	-2.47	16.16	16.8	16.16	721
1781303400	16.8262	0.23	1.40	16.329999	16.8262	16.329999	7753
1781217000	16.593699	-0.01	-0.05	16.3	16.7299	16.3	2082
1781130600	16.6025	0.31	1.93	15.87	16.68	15.87	2560
1781044200	16.2881	0.48	3.06	16.1	16.29	16.011	915
1780957800	15.8052	0.12	0.76	16.9	16.9	15.8052	428
1780698600	15.6856	0.3	1.97	15.4	16.219999	15.4	23084
1780612200	15.3825	-0.37	-2.36	16.079999	16.079999	15.27	4345
1780525800	15.754	-0.28	-1.72	16.07	16.07	15.51	10606
1780439400	16.029599	0.12	0.75	15.99	16.065	15.5	10031
1780353000	15.9098	-0.3	-1.84	16.2	16.2	15.84	4318
1780093800	16.2081	-0.34	-2.07	16.37	16.501999	16.2081	3861
1780007400	16.5511	-0.06	-0.34	16.62	16.62	16.5511	58
1779921000	16.6083	-0.02	-0.13	16.5	16.9	16.5	1528
1779834600	16.630299	-0.03	-0.17	16.48	16.630299	16.48	500
1779489000	16.6593	0.13	0.78	16.95	17	16.52	3586
1779402600	16.5299	0.13	0.80	16.079999	16.5299	16.079999	3397
1779316200	16.3987	0.16	0.96	16.1	16.579999	16.079999	1250
1779229800	16.2427	0.16	0.98	16.149999	16.25	16.1	2187
1779143400	16.084499	0.4	2.53	15.69	16.14	15.69	470
1778884200	15.688	-0.33	-2.06	16	16	15.688	1155
1778797800	16.0186	-0.02	-0.12	15.8	16.21	15.8	462
1778711400	16.038599	-0.52	-3.16	16.399999	16.399999	16.038599	4357
1778625000	16.561499	0.23	1.42	16.25	16.73	16.25	900
1778538600	16.329999	-0.24	-1.43	16.7	16.7	16.3	1475
1778279400	16.567	-0.16	-0.98	17.13	17.13	16.559999	6459
1778193000	16.730699	-0.23	-1.35	16.16	16.79	16.16	534
1778106600	16.96	0.19	1.15	16.48	17.195	16.48	2142
1778020200	16.767299	0.11	0.67	16.48	16.8	16.48	321
1777933800	16.656199	-0.38	-2.22	16.32	16.83	16.32	547
1777674600	17.0339	-0.03	-0.18	17.07	18.035	17.0339	3517
1777588200	17.0651	0.62	3.79	16.78	17.0651	16.78	93
1777501800	16.4418	-0.28	-1.66	16.3	16.51	16.3	480
1777415400	16.7196	0.39	2.41	16.28	16.7196	16.28	463
1777329000	16.3266	-0.09	-0.55	17.35	17.35	16.3266	456
1777069800	16.4164	-0.64	-3.73	17.06	17.06	16.34	2116
1776983400	17.0528	0.62	3.79	16.2	17.0528	16.2	422
1776897000	16.4307	-0.12	-0.70	17.04	17.04	16.23	1227
1776810600	16.5468	-0.41	-2.42	17.26	17.26	16.5468	827
1776724200	16.9578	-0.05	-0.32	18.19	18.19	16.78	3431
1776465000	17.0117	0.21	1.25	16.03	17.0117	16.03	866
1776378600	16.8013	0.44	2.70	16.12	16.8013	16.12	4079
1776292200	16.3591	-0.19	-1.16	16.82	16.82	16.05	2292
1776205800	16.550799	0.02	0.11	16.129999	16.550799	16.129999	1450
1776119400	16.5322	-0.44	-2.60	17	17	15.89	2682
1775860200	16.9741	-0.2	-1.19	17.24	17.24	16.94	2774
1775773800	17.1785	0.09	0.54	17.4	17.4	17.1	336
1775687400	17.0861	-0.08	-0.49	16.88	17.0861	16.88	375
1775601000	17.1703	-0.14	-0.84	17.4	17.41	17.1703	317
1775514600	17.3149	0.09	0.52	17.58	17.58	16.88	3288
1775169000	17.2253	0.29	1.68	18.06	18.06	17.185	222
1775082600	16.94	-0.35	-2.03	17.45	17.45	16.94	2551
1774996200	17.2908	0.05	0.27	16.739999	17.2908	16.739999	463
1774909800	17.2444	0.07	0.43	16.94	17.2444	16.94	262