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	-10.7159	-26.944681921	39.77	39.91	28.65	99636	34.18253198	SP
4	-12.6859	-30.3926689027	41.74	42.38	28.65	106744	36.772544	SP
12	-16.5459	-36.2848684211	45.6	53.08	27.5002	180283	39.59157814	SP
26	11.0441	61.3220433093	18.01	53.08	16.6	152952	35.68558659	SP
52	9.4441	48.1596124426	19.61	53.08	15.92	102282	31.27473485	SP
156	-301.7059	-91.2159571895	330.76	723.66	10.2801	55876	163.4214307	SP
260	-130.8159	-81.8264214674	159.87	797	10.2801	119785	249.58075752	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
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	69741
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
1775773800	36.61	-2.11	-5.45	39.6	40.7499	36.3	239632
1775687400	38.72	-6.29	-13.97	35.3	39.105	33.814	451163
1775601000	45.01	1.07	2.44	44.29	46.99	44.1	663815
1775514600	43.94	-0.06	-0.14	43.395	44.21	42.21	116212
1775169000	44	2.09	4.99	46.47	47.77	42.74	341038
1775082600	41.91	-5.05	-10.75	42.89	45.5399	40.001	440147
1774996200	46.96	-2.62	-5.28	49.58	51.5727	43.88	465573
1774909800	49.58	-1.16	-2.29	52.11	53.08	49	501635
1774650600	50.74	2.22	4.58	48.91	50.98	47.74	262637
1774564200	48.52	3.53	7.85	45.6	49.11	45.6	216707
1774477800	44.99	-0.41	-0.90	43.74	45.9	43.5177	108255
1774391400	45.4	3.36	7.99	42.92	46.99	42.92	201557
1774305000	42.04	-0.56	-1.31	39.31	43.12	37.96	277338
1774045800	42.6	0.35	0.83	42.49	43.95	41.8805	172114