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	-3.66	-6.10712497914	59.93	72.99	53.04	4204	60.29692692	SP
4	-0.25	-0.442321302194	56.52	72.99	48	2543	57.16627128	SP
12	21.67	62.6300578035	34.6	72.99	29.5	991	53.83542219	SP
26	16.97	43.1806615776	39.3	72.99	29.5	727	47.79547863	SP
52	22.6291	67.2666307976	33.6409	72.99	27.34	434	45.89969989	SP
156	41.3913	278.191643087	14.8787	72.99	13.9726	354	33.57274351	SP
260	32.3366	135.110765708	23.9334	72.99	13.2441	2398	23.72863765	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
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
1775169000	35.311	-0.2	-0.56	35.311	35.311	35.311	1
1775082600	35.5114	1.81	5.38	35.5114	35.5114	35.5114	0
1774996200	33.697	2.89	9.39	29.76	33.697	29.76	2808
1774909800	30.805	-0.27	-0.87	32.95	32.95	30.805	25
1774650600	31.0744	-2.16	-6.51	32.88	33.104999	30.79	2525
1774564200	33.2376	-2.66	-7.42	33.28	33.28	29.5	1382
1774477800	35.9013	0.59	1.66	35.9013	35.9013	35.9013	0
1774391400	35.3163	0.34	0.98	35.3163	35.3163	35.3163	0
1774305000	34.9738	0.98	2.88	35.86	35.86	34.9738	30
1774045800	33.9954	-1.87	-5.21	33.9954	33.9954	33.9954	50
1773959400	35.8629	0.06	0.16	35.8629	35.8629	35.8629	25
1773873000	35.8055	-0.65	-1.79	35.8055	35.8055	35.8055	0
1773786600	36.4574	0.44	1.22	34.6	36.4574	34.6	32
1773700200	36.0174	1.07	3.07	36.0174	36.0174	36.0174	0
1773441000	34.9449	-0.28	-0.80	34.14	34.9449	34.14	59
1773354600	35.2264	-1.61	-4.38	35.2264	35.2264	35.2264	0
1773268200	36.8398	0.28	0.77	36.8398	36.8398	36.8398	0
1773181800	36.5597	0.51	1.43	36.5597	36.5597	36.5597	14
1773095400	36.045	1.7	4.93	36.045	36.045	36.045	0