Microsectors Big Oil 3x Leveraged ETN【NRGU】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	4.0301	13.8682037164	29.06	35.66	29.06	121566	33.60127803	SP
4	-1.3899	-4.0310324826	34.48	37.51	27.85	71509	31.99662136	SP
12	2.4501	7.99640992167	30.64	44.85	27.5002	120547	36.2905148	SP
26	13.0701	65.2852147852	20.02	53.08	18.88	154260	36.4187546	SP
52	14.0301	73.6101783841	19.06	53.08	16.16	102438	31.83727278	SP
156	-309.3999	-90.3383748431	342.49	723.66	10.2801	55684	156.29697405	SP
260	-118.9099	-78.2301973684	152	797	10.2801	116744	250.8216595	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
1783636200	33.07	-1.82	-5.22	34.07	34.17	32.759999	89165
1783549800	34.89	2.92	9.13	33.99	35.66	32.7	251709
1783463400	31.97	2.49	8.45	30.32	32.1	29.94	129390
1783377000	29.48	-0.27	-0.91	29.06	29.85	29.06	16000
1783031400	29.75	0.7	2.41	29.24	30	28.83	28521
1782945000	29.05	0.58	2.04	28	29.19	27.85	27037
1782858600	28.47	-1.39	-4.66	29.49	30.56	28.38	39025
1782772200	29.86	0.04	0.13	29.9	31.11	29.685	34024
1782513000	29.82	-0.8	-2.61	29.7	30.36	29.37	53576
1782426600	30.62	0.81	2.72	29.29	30.87	29.02	59145
1782340200	29.81	-1.48	-4.73	29.05	30.07	28.455	44576
1782253800	31.29	0.58	1.89	30.71	31.34	29.9533	33598
1782167400	30.71	1.64	5.64	29.53	30.71	28.81	58973
1781821800	29.07	-1.89	-6.10	29.7	29.7	28.11	121858
1781735400	30.96	-1.16	-3.61	31.96	31.96	30.44	53959
1781649000	32.119999	-0.18	-0.56	31.4	32.119999	30.855	70658
1781562600	32.299999	-4.46	-12.13	31.26	33.22	31	104345
1781303400	36.76	0.9	2.51	34.48	37.51	34.48	71608
1781217000	35.86	-2.82	-7.29	39.77	39.91	35.2728	197610
1781130600	38.68	2.29	6.29	36.72	40.1814	36.72	251317
1781044200	36.39	-2.06	-5.36	37.42	37.6065	34.78	76132
1780957800	38.45	1.44	3.89	37.71	39.93	37.71	108295
1780698600	37.01	-2.53	-6.40	39.01	39.39	36.83	82258
1780612200	39.54	-0.59	-1.47	39.6	40.26	38	70180
1780525800	40.13	0.99	2.53	39.44	41.73	38.7	114215
1780439400	39.14	1.3	3.44	36.94	39.21	36.94	87665
1780353000	37.84	3.75	11.00	35.85	38.6388	35.85	155839
1780093800	34.09	-1.12	-3.18	34.46	34.87	33.43	82731
1780007400	35.21	1.03	3.01	35.71	36.225	34.69	69165
1779921000	34.18	-1.23	-3.47	33.91	35.64	33.189999	131043
1779834600	35.41	-4.2	-10.60	37.61	39.22	35.41	85977
1779489000	39.61	0.93	2.40	38.2	39.61	37.8001	68564
1779402600	38.68	-1.88	-4.64	41.74	42.38	37.685	146582
1779316200	40.56	-3.44	-7.82	42.88	44.85	40.215	138155
1779229800	44	1.08	2.52	42.97	44.3799	42.05	132071
1779143400	42.92	2.38	5.87	39.4	43.0351	38.4509	216723
1778884200	40.54	3.58	9.69	38	40.55	38	173250
1778797800	36.96	0.94	2.61	36	37.45	36	69329
1778711400	36.02	-0.29	-0.80	36.67	36.67	35.14	70140
1778625000	36.31	0	0.00	37.27	37.415	35.91	124000
1778538600	36.31	3.01	9.04	34.63	36.31	34.4116	69901
1778279400	33.299999	0.14	0.42	33.09	34.2843	32.17	75561
1778193000	33.159999	-2.09	-5.93	34	34.01	31.32	228125
1778106600	35.25	-7.02	-16.61	36.13	37.7261	34.86	294542
1778020200	42.27	-0.73	-1.70	41.97	43.2065	41.1	75319
1777933800	43	2.49	6.15	40.22	43	40.005	105071
1777674600	40.51	-2.25	-5.26	40.935	42	38.68	145064
1777588200	42.76	1.11	2.67	39.2	42.76	38.0606	233824
1777501800	41.65	3.65	9.61	39.5	41.75	38.8	259941
1777415400	38	1.76	4.86	37.45	38.1	36.7	163341
1777329000	36.24	0.79	2.23	36.48	37.1799	35.3962	69518
1777069800	35.45	-0.33	-0.92	35	35.74	34.1106	180928
1776983400	35.78	0.3	0.85	35.59	36.31	34.77	126870
1776897000	35.48	1.18	3.44	34.02	35.48	34.02	92070
1776810600	34.3	2.46	7.73	31.77	34.3	31.18	216357
1776724200	31.84	1.37	4.50	31.63	32.299999	30.89	192483
1776465000	30.47	-5.09	-14.31	30.64	31.07	27.5002	404029
1776378600	35.56	1.67	4.93	34.5	36.4	34.17	132042
1776292200	33.89	-0.07	-0.21	33.62	34.7999	32.82	132873
1776205800	33.96	-2.94	-7.97	35.27	35.59	33.3301	305331
1776119400	36.9	0.7	1.93	38.115	38.42	35.8401	166457
1775860200	36.2	-0.41	-1.12	36.27	37	34.65	139036