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	-0.6844	-4.18081857056	16.37	16.502	15.27	6632	15.8618496	SP
4	-1.4444	-8.43199065966	17.13	17.13	15.27	3208	16.10500209	SP
12	-1.9444	-11.0289279637	17.63	18.19	15.27	2167	16.5430564	SP
26	0.7956	5.34318334453	14.89	19.44	14.53	2493	16.68578368	SP
52	0.8356	5.62693602694	14.85	19.44	14.33	2174	16.31949893	SP
156	4.6957	42.7274133523	10.9899	19.44	8.86	2510	13.87916662	SP
260	-0.2344	-1.47236180905	15.92	19.44	8.86	4130	14.91015516	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
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
1774650600	17.17	0.03	0.16	16.64	17.235	16.64	1048
1774564200	17.1418	0.1	0.56	16.52	17.24	16.52	297
1774477800	17.0455	-0.08	-0.44	16.84	17.0455	16.84	154
1774391400	17.1205	0.51	3.06	17	17.505	17	2028
1774305000	16.611999	0.32	1.95	16.399999	17.66	15.47	2790
1774045800	16.295	-0.99	-5.74	16	17.1	16	4006
1773959400	17.2864	0.05	0.32	16	17.45	16	9037
1773873000	17.2318	-0.57	-3.23	17.64	17.64	17.2318	1857
1773786600	17.8061	0	0.02	17.8	17.8061	17.8	198
1773700200	17.803	0.07	0.39	17.64	17.94	17.64	4563
1773441000	17.7333	0.07	0.38	17.63	17.88	17.63	239
1773354600	17.6664	-0.02	-0.13	18	18	17.66	3288
1773268200	17.6887	-0.31	-1.74	17.87	17.87	17.6887	541
1773181800	18.0028	-0.15	-0.84	17.84	18.0028	17.84	430
1773095400	18.1553	-0.25	-1.33	17.9	18.245	17.9	3418