Microsectors Big Oil 3x Inverse Leveraged ETN【NRGD】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	-3.75	-13.0434782609	28.75	29.22	23.23	36497	25.66860469	SP
4	-6.0896	-19.5872574752	31.0896	31.8386	22.46	29747	25.78797406	SP
12	-7.48	-23.0295566502	32.48	38.276	22.2	31130	27.78832027	SP
26	10.42	71.4677640604	14.58	45.29	8.14	18997	25.76224059	SP
52	-1.01	-3.8831218762	26.01	45.29	8.14	11741	24.0934463	SP
156	-315	-92.6470588235	340	390.16	8.14	17914	175.99019356	SP
260	13.74	122.024866785	11.26	458.754	1.97	435042	22.77434799	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	26.01	1.49	6.08	24.67	26.01	24.67	69293
1780612200	24.52	0.87	3.67	24.66	25.09	24.1299	31549
1780525800	23.6531	-1.4	-5.59	24.73	24.93	23.23	39428
1780439400	25.0548	-0.97	-3.71	26.48	26.48	24.72	23567
1780353000	26.0211	-2.52	-8.82	27.06	27.06	25.045	48522
1780093800	28.537	0.67	2.40	28.75	29.22	28.14	39418
1780007400	27.8676	-0.59	-2.06	27.47	28.15	27	15802
1779921000	28.4545	0.93	3.39	29.3	29.4	27.72	10952
1779834600	27.5215	2.16	8.50	26.37	27.5215	25.2186	24282
1779489000	25.365	-0.56	-2.15	25.95	26.055	25.22	21384
1779402600	25.9216	1.35	5.51	23.86	26.29	23.86	16459
1779316200	24.569	1.78	7.82	23.31	24.79	22.46	51490
1779229800	22.7872	-0.9	-3.80	23.47	23.78	22.689	35699
1779143400	23.6869	-1.3	-5.21	25.5	26.055	23.39	31696
1778884200	24.99	-2.55	-9.27	26.64	26.64	24.99	91684
1778797800	27.5441	-0.38	-1.37	28	28	27.43	10813
1778711400	27.9263	0.28	1.02	28.2	28.94	27.78	23326
1778625000	27.645	-0.64	-2.25	27.56	28.21	27.3	13034
1778538600	28.28	-2.79	-8.97	29.63	29.705	28.14	17730
1778279400	31.0653	-0.23	-0.75	31.0896	31.8386	30	18354
1778193000	31.3	2.15	7.38	31	32.53	30.72	38309
1778106600	29.1491	4.03	16.04	28.95	29.4	27.91	45220
1778020200	25.12	-0.1	-0.40	25.49	25.64	24.63	17869
1777933800	25.22	-1.01	-3.84	26.31	26.31	24.73	24471
1777674600	26.2277	0.68	2.65	26.12	27.4753	25.5	46914
1777588200	25.55	-0.42	-1.60	27	27	25.19	69751
1777501800	25.9659	-2.62	-9.18	27.86	27.86	25.65	63788
1777415400	28.5893	-1.74	-5.75	29.01	29.37	28.58	45157
1777329000	30.3326	-0.47	-1.53	30.59	30.59	29.329	24200
1777069800	30.8048	0.46	1.53	31.24	31.63	30.7	16937
1776983400	30.34	-0.69	-2.22	30.48	31.11	30.02	14577
1776897000	31.0304	-1.72	-5.25	32	32	30.895	30176
1776810600	32.75	-1.88	-5.43	34.49	34.9	32.159999	37656
1776724200	34.63	-0.85	-2.39	34.68	35.41	33.89	34329
1776465000	35.4765	4.1	13.08	35.42	38.276	35.42	66660
1776378600	31.3726	-1.62	-4.91	33.07	33.07	30.61	10911
1776292200	32.9929	0.15	0.47	33.2	34	32.064999	15225
1776205800	32.8392	2.24	7.32	32.58	33.53	32.082299	19479
1776119400	30.6	-0.41	-1.32	29.9	31.0199	29.22	48577
1775860200	31.01	0.2	0.65	31.07	32.47	31	24315
1775773800	30.81	1.62	5.53	28.66	31	27.89	26389
1775687400	29.1945	3.34	12.92	31.36	31.955	29.1701	38784
1775601000	25.8538	-0.48	-1.81	25.74	26	24.88	28612
1775514600	26.3297	-0.32	-1.19	26.9	27.12	26.1301	14780
1775169000	26.6467	-0.86	-3.12	24.72	27.2	24.13	43860
1775082600	27.5039	2.49	9.97	27.23	28.5	25.7	53143
1774996200	25.0096	1.29	5.43	23.52	26.32	22.83	32660
1774909800	23.7216	0.37	1.59	22.83	23.915	22.2	25137
1774650600	23.35	-1.14	-4.64	24.16	24.32	23.14	21739
1774564200	24.4862	-2.23	-8.36	26.41	26.41	24.06	51227
1774477800	26.72	0.53	2.04	27.29	27.29	26.15	13891
1774391400	26.1868	-2.11	-7.45	27.56	27.595	25.32	27826
1774305000	28.295	-0.09	-0.33	30.81	30.81	27.7301	63258
1774045800	28.3889	-0.13	-0.46	28.55	28.6202	27.395	8225
1773959400	28.5203	-1.04	-3.53	29.19	29.19	27.74	25179
1773873000	29.5637	-0.73	-2.42	30.01	30.01	29.225	7111
1773786600	30.2971	-1.22	-3.88	31.22	31.22	29.73	26862
1773700200	31.52	-0.25	-0.79	31.92	32.3151	31.1801	26577
1773441000	31.771	0.03	0.10	32.479999	32.479999	31.5801	8191
1773354600	31.74	-2.33	-6.83	33.76	33.76	30.62	22056
1773268200	34.0675	-3.9	-10.28	36.45	36.705	34.01	25849
1773181800	37.97	1.59	4.37	37.3	38.28	36.02	15805
1773095400	36.38	0.81	2.27	34.64	36.83	34	25907
1772839800	35.5731	-0.26	-0.72	34.82	36.18	34.68	10522