ETRACS 2x Leveraged MSCI US Momentum Factor TR ETN【MTUL】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	-3.7	-5.80847723705	63.7	67.236	59.5	988	62.26386503	SP
4	0.85	1.43702451395	59.15	80.72	53.04	1156	60.18305596	SP
12	19.35	47.6014760148	40.65	80.72	39.27	1156	57.67631503	SP
26	21.58	56.1686621551	38.42	80.72	29.5	845	49.97990828	SP
52	25.3729	73.2746894773	34.6271	80.72	27.34	496	47.93949839	SP
156	43.8591	271.726483653	16.1409	80.72	13.9726	368	35.52010945	SP
260	35.034	140.326844509	24.966	80.72	13.2441	2400	23.93220388	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
1783031400	60	-2.33	-3.74	62.92	62.92	57.53	2349
1782945000	62.3335	-4.9	-7.29	66.89	66.89	62.3335	924
1782858600	67.236	7.14	11.87	65.08	67.236	65.08	564
1782772200	60.1	-1.22	-2.00	61.54	61.54	59.5	2068
1782513000	61.3237	-3.85	-5.90	59.63	61.7001	59.63	630
1782426600	65.172	2.52	4.03	63.7	65.629999	63.7	756
1782340200	62.6475	0	0.00	60.77	64.75	60.77	2932
1782253800	62.6475	-4.62	-6.87	67.7	80.72	62.6475	195
1782167400	67.2701	1.88	2.87	66.06	67.2701	66.06	1154
1781821800	65.3913	3.14	5.05	69.07	69.07	65.3913	288
1781735400	62.2469	0.81	1.32	62.72	63.91	62.2469	428
1781649000	61.4386	-2.12	-3.34	66.78	66.78	61.4386	1104
1781562600	63.5584	3.09	5.12	64.019999	64.37	63.5584	374
1781303400	60.4646	1.66	2.81	62	62	60.4646	140
1781217000	58.8094	4.49	8.27	58.78	58.8094	58.78	334
1781130600	54.3197	-1.98	-3.52	62	62	54.3197	4255
1781044200	56.3009	-1.03	-1.79	58.33	58.33	53.04	428
1780957800	57.3263	2.38	4.33	57.87	57.98	57.3	1061
1780698600	54.9478	-5.88	-9.66	72.99	72.99	54.9478	667
1780612200	60.8239	0.44	0.74	59.15	60.8239	59.15	3671
1780525800	60.38	-0.45	-0.74	60.5	62.165	59.2651	7871
1780439400	60.83	2.75	4.73	59.93	61.16	58.5	7750
1780353000	58.084	0.12	0.21	57.83	58.2501	56.75	4200
1780093800	57.9602	0.1	0.18	57.92	57.9602	57.69	3962
1780007400	57.8575	0.3	0.53	57.35	58.355	56.12	2137
1779921000	57.5533	-0.02	-0.04	57	57.5533	57	340
1779834600	57.5736	3.25	5.99	57.36	57.5736	57.33	1327
1779489000	54.322	5.2	10.59	54.03	54.322	54.03	273
1779402600	49.12	-3.57	-6.78	52.67	52.67	49.12	496
1779316200	52.6938	2.21	4.37	52.55	52.6938	52.15	2763
1779229800	50.486	-0.19	-0.38	50.12	51.24	48	3204
1779143400	50.68	-1.98	-3.75	51.36	51.5	50.68	3393
1778884200	52.6553	-1.33	-2.46	52.65	52.795	52.6	1535
1778797800	53.9828	-3.2	-5.59	58	58	52	2341
1778711400	57.1783	3.43	6.38	56.53	57.1783	56.53	1303
1778625000	53.7485	-1.14	-2.08	56.52	56.52	53.7485	17
1778538600	54.8899	1.91	3.60	54.8899	54.8899	54.8899	1
1778279400	52.9837	2.65	5.26	52.69	52.9837	52.6	626
1778193000	50.3381	-1.73	-3.32	51.77	51.77	50.3381	16
1778106600	52.0691	2.76	5.60	51.48	52.0691	51.48	165
1778020200	49.3082	2.12	4.50	49.3082	49.3082	49.3082	0
1777933800	47.184	-0.23	-0.47	47.184	47.184	47.184	1
1777674600	47.4091	2.7	6.03	48.1	48.1	47.4091	402
1777588200	44.7134	0	0.00	46.13	46.13	44.7134	330
1777501800	44.7134	0.22	0.49	44.7134	44.7134	44.7134	2
1777415400	44.4955	-1.45	-3.15	43.92	44.4955	43.92	262
1777329000	45.9416	-0.01	-0.02	48.23	48.23	45.9416	4
1777069800	45.9505	1.41	3.16	45.9505	45.9505	45.9505	7
1776983400	44.5443	0.04	0.10	44.5443	44.5443	44.5443	0
1776897000	44.5003	1.25	2.90	44.5003	44.5003	44.5003	0
1776810600	43.2472	-0.59	-1.36	43.88	43.88	43.2472	100
1776724200	43.8419	-0.42	-0.96	44	44	43.8419	21
1776465000	44.2662	1.25	2.91	44.2662	44.2662	44.2662	0
1776378600	43.0149	0.11	0.25	43.01	43.0149	43.01	68
1776292200	42.9085	0.08	0.18	42.9085	42.9085	42.9085	0
1776205800	42.8309	1.38	3.32	42.8309	42.8309	42.8309	2
1776119400	41.4549	0.66	1.62	39.27	41.4549	39.27	134
1775860200	40.7949	0.31	0.76	40.54	40.7949	40.54	6
1775773800	40.4876	1.03	2.61	40.65	40.65	40.4876	2
1775687400	39.4574	3.27	9.05	39.49	39.49	39.4574	28
1775601000	36.1843	0.47	1.32	36.1843	36.1843	36.1843	0
1775514600	35.7138	0.4	1.14	35.85	35.85	35.7138	113