ETRACS 2x Leveraged MSCI US Min Volatility Factor TR ETN【USML】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	-0.6291	-1.45336345869	43.2858	43.7226	42.6567	395	43.70805983	SP
4	1.3072	3.16134415168	41.3495	43.7226	39.63	136	43.40182425	SP
12	0.5167	1.22615092549	42.14	43.7226	38.9691	194	41.23166028	SP
26	0.6988	1.6654789682	41.9579	51.92	38.9691	228	42.14802695	SP
52	1.2119	2.92413040961	41.4448	51.92	36.2	270	42.03009516	SP
156	15.2567	55.6813868613	27.4	51.92	25.6518	201	38.14103636	SP
260	13.3767	45.6854508197	29.28	51.92	23	297	34.05239331	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	42.6567	-0.75	-1.73	42.6567	42.6567	42.6567	133
1780612200	43.4083	0.23	0.53	43.4083	43.4083	43.4083	16
1780525800	43.1801	-0.54	-1.24	43.63	43.63	43.1801	33
1780439400	43.7226	0.06	0.14	43.38	43.7226	43.38	1892
1780353000	43.6616	0.38	0.87	43.6616	43.6616	43.6616	23
1780093800	43.2858	0.17	0.39	43.2858	43.2858	43.2858	10
1780007400	43.1161	0.14	0.32	43.1161	43.1161	43.1161	4
1779921000	42.9782	-0.41	-0.95	42.9782	42.9782	42.9782	0
1779834600	43.3905	-0.25	-0.56	43.3905	43.3905	43.3905	0
1779489000	43.6359	0.76	1.76	43.59	43.6359	43.59	10
1779402600	42.8794	0.13	0.31	42.8794	42.8794	42.8794	7
1779316200	42.7468	0.02	0.04	42.75	42.75	42.7468	71
1779229800	42.7278	-0.1	-0.23	43.1	43.1	42.7278	2
1779143400	42.8255	1.09	2.61	42.42	42.8255	42.42	288
1778884200	41.7358	-0.34	-0.82	41.7358	41.7358	41.7358	18
1778797800	42.0807	0.58	1.41	42	42.0807	42	61
1778711400	41.4973	-0.17	-0.40	41.25	41.4973	41.25	32
1778625000	41.6656	0.22	0.53	41.6656	41.6656	41.6656	30
1778538600	41.4445	0.09	0.23	39.63	41.4445	39.63	82
1778279400	41.3495	-0.18	-0.44	41.3495	41.3495	41.3495	2
1778193000	41.5317	0.13	0.32	41.5317	41.5317	41.5317	31
1778106600	41.3979	-0.29	-0.70	41.49	41.49	41.3979	297
1778020200	41.689	0.07	0.18	41.689	41.689	41.689	18
1777933800	41.6148	-0.24	-0.56	41.35	41.6148	41.35	2
1777674600	41.851	0.01	0.02	42.04	42.04	41.851	1
1777588200	41.8427	0.67	1.62	41.8427	41.8427	41.8427	0
1777501800	41.1754	0.04	0.10	41.1754	41.1754	41.1754	0
1777415400	41.1355	0.17	0.42	41.1355	41.1355	41.1355	1
1777329000	40.9637	-0.47	-1.13	40.9637	40.9637	40.9637	0
1777069800	41.43	-0.12	-0.28	41.43	41.43	41.43	2
1776983400	41.547	0.13	0.30	41.547	41.547	41.547	0
1776897000	41.4208	-0.03	-0.07	41.43	41.43	41.4208	2
1776810600	41.4512	-0.5	-1.19	41.83	41.83	41.45	773
1776724200	41.9519	-0.14	-0.33	41.9519	41.9519	41.9519	0
1776465000	42.09	0.4	0.96	42.09	42.09	42.09	0
1776378600	41.6901	0.37	0.91	41.6901	41.6901	41.6901	0
1776292200	41.3157	0.29	0.72	41.34	41.34	41.27	410
1776205800	41.022	0.06	0.15	40.98	41.022	40.91	401
1776119400	40.9623	0.65	1.62	41	41	40.9623	119
1775860200	40.3088	-1.03	-2.49	40.75	40.86	40.3088	533
1775773800	41.3402	-0.12	-0.30	40.89	41.3402	40.89	74
1775687400	41.4638	0.82	2.01	41.4638	41.4638	41.4638	255
1775601000	40.648	-0.24	-0.59	40.53	40.648	40.53	114
1775514600	40.8906	0.04	0.10	40.95	40.95	40.85	171
1775169000	40.8516	0.55	1.36	40.69	40.8516	40.69	707
1775082600	40.3044	0.08	0.19	41.75	41.75	40.3044	497
1774996200	40.2293	0.83	2.10	39.52	40.2293	39.52	39
1774909800	39.4019	0.43	1.11	39.56	39.56	39.4019	20
1774650600	38.9691	-0.94	-2.35	40.1	40.1	38.9691	978
1774564200	39.9055	-0.33	-0.83	40.54	40.64	39.9055	765
1774477800	40.2375	0.27	0.68	40.3	40.3	40.21	201
1774391400	39.966	-0.48	-1.18	39.966	39.966	39.966	61
1774305000	40.4426	0.35	0.87	40.58	40.58	40.4426	993
1774045800	40.0926	-0.84	-2.05	40.23	40.23	40.09	198
1773959400	40.931	-0.2	-0.48	41.12	41.28	40.931	608
1773873000	41.127	-1.4	-3.28	41.7	41.7	41.127	114
1773786600	42.5227	-0.15	-0.36	42.52	42.5227	42.52	100
1773700200	42.6757	0.51	1.20	42.68	42.68	42.6757	43
1773441000	42.1696	-0.01	-0.02	42.14	42.1696	42.14	121
1773354600	42.176	-0.31	-0.73	42.45	42.45	42.176	167
1773268200	42.4881	-0.44	-1.02	42.4881	42.4881	42.4881	12
1773181800	42.9261	-0.66	-1.51	42.92	42.9261	42.92	102
1773095400	43.5844	-0.08	-0.17	43.06	43.68	43.06	1617
1772839800	43.6607	-0.18	-0.41	43.65	43.6607	43.65	50