ETRACS 2x Leveraged US Dividend Factor TR ETN【SCDL】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	1.2858	2.44216524217	52.65	54.4	52.25	764	52.26027456	SP
4	-1.0642	-1.93490909091	55	65.05	52.25	593	54.19628263	SP
12	6.7658	14.3434386262	47.17	65.05	47.17	301	53.16023041	SP
26	13.8512	34.5549163519	40.0846	65.05	39.5881	217	52.28511992	SP
52	17.6558	48.6653803749	36.28	65.05	29.89	218	45.45420255	SP
156	24.3468	82.283280949	29.589	65.05	25.8535	217	38.9205606	SP
260	20.8958	63.2439467312	33.04	65.05	25.8535	2214	37.64888697	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513000	53.9358	0.43	0.80	54	54	53.9358	135
1782426600	53.5103	0.77	1.45	54.4	54.4	53.5103	19
1782340200	52.7438	-0.25	-0.47	52.7438	52.7438	52.7438	6
1782253800	52.995	0.74	1.43	52.995	52.995	52.995	6
1782167400	52.25	-0.25	-0.48	52.65	52.9999	52.25	3023
1781821800	52.501	-0.14	-0.27	53	53	52.501	10
1781735400	52.6421	-1.95	-3.57	53.58	53.63	52.6421	275
1781649000	54.5901	-0.32	-0.59	54.5901	54.5901	54.5901	38
1781562600	54.9146	-0.39	-0.70	54.84	55.31	54.84	485
1781303400	55.3	0.56	1.02	54.27	56.5	54.27	5651
1781217000	54.7394	0.8	1.47	54.85	54.85	54.7394	106
1781130600	53.944	-0.15	-0.27	54.52	54.52	53.944	472
1781044200	54.0926	-0.04	-0.07	54.0926	54.0926	54.0926	47
1780957800	54.1292	-0.08	-0.14	65.05	65.05	53.92	365
1780698600	54.2071	-0.73	-1.33	54.71	54.71	54.15	406
1780612200	54.9402	0.68	1.26	54.9402	54.9402	54.9402	3
1780525800	54.2588	0.27	0.51	54.2588	54.2588	54.2588	2
1780439400	53.9842	0.37	0.68	54	54.08	53.9842	102
1780353000	53.6185	-1.02	-1.87	55	55	53.6185	240
1780093800	54.6376	-0.49	-0.89	55	55	54.6376	2
1780007400	55.1278	0.14	0.25	54.99	55.1278	54.99	146
1779921000	54.9912	-0.34	-0.61	54.9912	54.9912	54.9912	0
1779834600	55.3269	-0.49	-0.88	56	56	55.3269	110
1779489000	55.8184	1.91	3.55	55.56	55.8184	55.56	1
1779402600	53.9071	0.44	0.81	53.9071	53.9071	53.9071	7
1779316200	53.4718	0.04	0.07	53.5	53.5	53.4718	30
1779229800	53.4319	0.14	0.26	52.5	53.4319	52.5	25
1779143400	53.2945	1.09	2.09	52.5	53.2945	52.5	266
1778884200	52.2027	-0.25	-0.48	53	53	52.2027	213
1778797800	52.4571	0.07	0.14	53	53	52.4571	210
1778711400	52.3863	-0.13	-0.25	52.3863	52.3863	52.3863	58
1778625000	52.515	0.1	0.19	53	53	52.515	240
1778538600	52.4169	0.41	0.79	52.4169	52.4169	52.4169	10
1778279400	52.0082	0.26	0.49	52.4	52.4	52.0082	99
1778193000	51.7524	-0.46	-0.87	52	52	51.7524	228
1778106600	52.2074	-0.08	-0.16	52.75	52.75	52.2074	116
1778020200	52.2896	0.62	1.20	52.2896	52.2896	52.2896	156
1777933800	51.6704	-1.23	-2.33	53	53	51.6704	164
1777674600	52.9046	-0.64	-1.20	53.75	53.75	52.9046	413
1777588200	53.5479	2.14	4.17	53.5479	53.5479	53.5479	0
1777501800	51.4057	0.32	0.62	51.75	51.75	51.4057	184
1777415400	51.0887	0.56	1.11	52	52	51.0887	122
1777329000	50.5255	-0.14	-0.28	52	52	50.5255	3
1777069800	50.6689	-0.73	-1.41	52	52	50.6689	147
1776983400	51.396	1.34	2.68	51.19	51.396	51.07	203
1776897000	50.0533	-0.06	-0.11	51.25	51.25	49.93	863
1776810600	50.1102	-0.04	-0.07	50.06	50.1102	50.06	110
1776724200	50.1463	-0.19	-0.37	49.9	50.41	49.9	307
1776465000	50.3318	0.76	1.52	50.4	50.4	50.3	204
1776378600	49.5758	0.53	1.09	49.57	49.5758	49.57	564
1776292200	49.0431	-0.15	-0.30	49.1	49.1	49.0431	36
1776205800	49.1912	-0.16	-0.31	49.5	49.5	49.1912	133
1776119400	49.3466	0.61	1.25	51	51	48.38	135
1775860200	48.735	-1.2	-2.40	49.19	49.19	48.735	200
1775773800	49.9334	0.18	0.35	49.9334	49.9334	49.9334	3
1775687400	49.7583	0.91	1.86	49.7583	49.7583	49.7583	0
1775601000	48.8479	-0.23	-0.48	48.7	48.8479	48.7	83
1775514600	49.082	0.25	0.52	47.17	49.082	47.17	90
1775169000	48.8276	-0.06	-0.13	48.98	48.98	48.8276	1
1775082600	48.8909	-0.38	-0.77	49	49	48.8909	58
1774996200	49.2702	0.41	0.85	49.2702	49.2702	49.2702	0
1774909800	48.8557	0.19	0.39	48.8557	48.8557	48.8557	1
1774650600	48.6651	-0.48	-0.97	48.6651	48.6651	48.6651	1