ETRACS 2x Leveraged MSCI US Quality Factor TR ETN【QULL】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	2.6584	4.12666873642	64.42	67.0784	63.08	68	64.39800176	CS
4	5.0284	8.10378726833	62.05	67.0784	61.6668	58	63.88473397	CS
12	12.8684	23.7380557093	54.21	67.0784	49.0637	79	59.63738065	CS
26	9.5884	16.6783788485	57.49	70.78	49.0637	64	58.02468359	CS
52	19.7394	41.6979657365	47.339	70.78	45	76	54.96805133	CS
156	38.3784	133.722648084	28.7	70.78	26.3179	141	43.18691923	CS
260	36.0492	116.178309463	31.0292	70.78	18.4	2252	33.19472829	CS

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
1781562600	67.0784	1.44	2.19	67.0784	67.0784	67.0784	0
1781303400	65.638	0.54	0.83	65.638	65.638	65.638	0
1781217000	65.0982	1.91	3.03	63.86	65.0982	63.86	100
1781130600	63.1837	-0.82	-1.29	63.1837	63.1837	63.1837	0
1781044200	64.007999	-0.17	-0.27	63.08	64.007999	63.08	103
1780957800	64.1817	0.36	0.56	64.42	64.42	64.1817	138
1780698600	63.8231	-1.27	-1.96	63.58	63.8231	63.58	100
1780612200	65.096199	0.06	0.09	65.89	65.89	65.096199	100
1780525800	65.04	-0.24	-0.36	65.04	65.04	65.04	100
1780439400	65.2752	-0.01	-0.02	65.2752	65.2752	65.2752	0
1780353000	65.2895	0.21	0.32	65.2895	65.2895	65.2895	0
1780093800	65.0835	-0.08	-0.13	65.0835	65.0835	65.0835	0
1780007400	65.1657	0.24	0.37	65.1657	65.1657	65.1657	4
1779921000	64.9227	-0.33	-0.51	64.9227	64.9227	64.9227	0
1779834600	65.2553	0.87	1.35	65.2553	65.2553	65.2553	0
1779489000	64.3831	0.97	1.54	64.3831	64.3831	64.3831	1
1779402600	63.4094	0.28	0.44	63.4094	63.4094	63.4094	0
1779316200	63.1321	1.47	2.38	62.6	63.1321	62.6	358
1779229800	61.6668	-0.8	-1.28	61.6668	61.6668	61.6668	0
1779143400	62.4676	0.28	0.45	62.05	62.4676	62.05	100
1778884200	62.1867	-1.02	-1.61	62.1867	62.1867	62.1867	0
1778797800	63.2048	0.65	1.04	63.2048	63.2048	63.2048	0
1778711400	62.5573	0.29	0.46	62.5573	62.5573	62.5573	0
1778625000	62.2697	-0.1	-0.16	61.29	62.2697	61.29	300
1778538600	62.3701	0.09	0.15	62.3701	62.3701	62.3701	3
1778279400	62.277	0.61	0.99	62.82	62.82	62.277	151
1778193000	61.6687	-0.31	-0.50	61.6687	61.6687	61.6687	0
1778106600	61.9808	1.34	2.22	61.9808	61.9808	61.9808	1
1778020200	60.6376	0.81	1.35	60.395	60.6376	60.395	188
1777933800	59.8282	-0.73	-1.21	59.8282	59.8282	59.8282	0
1777674600	60.5597	-0.02	-0.04	60.5597	60.5597	60.5597	123
1777588200	60.5844	0.97	1.62	59.72	60.5844	59.72	102
1777501800	59.6169	-0.16	-0.27	59.71	59.73	59.6169	87
1777415400	59.7797	-0.69	-1.15	59.45	59.7797	59.45	267
1777329000	60.4744	-0.24	-0.39	60.4744	60.4744	60.4744	1
1777069800	60.7099	0.92	1.55	60.41	60.7099	60.41	100
1776983400	59.7857	-0.66	-1.09	59.08	59.7857	59.08	300
1776897000	60.4454	0.96	1.61	60.4454	60.4454	60.4454	0
1776810600	59.4894	-0.7	-1.17	59.4894	59.4894	59.4894	0
1776724200	60.1936	-0.27	-0.45	60.105	60.1936	60.105	771
1776465000	60.4655	1.44	2.44	60.4655	60.4655	60.4655	0
1776378600	59.0279	-0.05	-0.09	59.0279	59.0279	59.0279	0
1776292200	59.079	0.67	1.15	59.079	59.079	59.079	1
1776205800	58.4068	1.1	1.92	58.4068	58.4068	58.4068	6
1776119400	57.3066	0.94	1.66	57.3066	57.3066	57.3066	27
1775860200	56.3695	-0.47	-0.83	56.3695	56.3695	56.3695	0
1775773800	56.842	0.82	1.46	56.842	56.842	56.842	0
1775687400	56.0231	3.08	5.81	56.0231	56.0231	56.0231	118
1775601000	52.948	-0.3	-0.57	52.74	52.948	52.25	222
1775514600	53.2525	0.51	0.96	53.25	53.2525	53.25	17
1775169000	52.7456	0.04	0.07	52.7456	52.7456	52.7456	0
1775082600	52.71	0.64	1.22	53	53	52.71	304
1774996200	52.0727	3.01	6.13	52.0727	52.0727	52.0727	0
1774909800	49.0637	-0.46	-0.93	49.0637	49.0637	49.0637	0
1774650600	49.5261	-1.63	-3.19	49.5261	49.5261	49.5261	0
1774564200	51.1596	-2.21	-4.14	51.1596	51.1596	51.1596	87
1774477800	53.3692	0.47	0.90	53.34	53.3692	53.34	100
1774391400	52.8947	-0.56	-1.04	52.75	52.8947	52.75	100
1774305000	53.4512	1.31	2.50	54.21	54.21	53.4512	108
1774045800	52.1456	-1.45	-2.70	52.53	52.53	52.1456	102
1773959400	53.5907	0.06	0.12	53.5907	53.5907	53.5907	2
1773873000	53.5273	-1.55	-2.81	53.5273	53.5273	53.5273	0
1773786600	55.0748	0.16	0.29	55.4	55.4	55.0748	175
1773700200	54.9136	1.05	1.94	54.9136	54.9136	54.9136	0