Microsectors Energy 3x Leveraged ETN【WTIU】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	0.89	5.42021924482	16.42	18.635	16.42	64052	17.18379199	SP
4	1.13	6.98393077874	16.18	20.7	15.38	58408	17.52031381	SP
12	-1.73	-9.08613445378	19.04	25.81	13.62	109512	19.37721144	SP
26	6.63	62.0786516854	10.68	25.81	9	88229	17.44171951	SP
52	8.46	95.593220339	8.85	25.81	8.6	66017	14.94781952	SP
156	0.95	5.80684596577	16.36	27.27	6.056	40325	14.13392857	SP
260	17.0979	8061.2446959	0.2121	27.27	0.2121	24161	14.14142763	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
1780957800	17.31	0.5	2.97	17.04	17.91	17.04	27106
1780698600	16.81	-0.97	-5.44	17.88	17.88	16.81	26300
1780612200	17.7762	-0.35	-1.95	17.74	18.1	17.4522	25964
1780525800	18.13	0.7	4.02	17.83	18.635	17.57	29067
1780439400	17.4286	0.43	2.52	16.8	17.65	16.8	25337
1780353000	17	1.13	7.12	16.42	17.53	16.42	213593
1780093800	15.87	-0.34	-2.10	15.91	16.04	15.38	53131
1780007400	16.21	0.3	1.89	16.61	16.66	15.96	62342
1779921000	15.91	-0.74	-4.44	15.85	16.43	15.5	78748
1779834600	16.649999	-1.58	-8.67	17.59	17.99	16.54	69175
1779489000	18.23	0.2	1.09	17.77	18.3799	17.77	23373
1779402600	18.0339	-0.85	-4.48	19.44	19.58	17.63	51337
1779316200	18.88	-1.56	-7.64	20.17	20.7	18.75	52853
1779229800	20.4418	0.84	4.29	19.86	20.6	19.55	65622
1779143400	19.6	0.98	5.26	18.31	19.9199	17.75	85989
1778884200	18.6201	1.46	8.51	17.8	18.68	17.8	80600
1778797800	17.16	0.37	2.20	16.719999	17.4	16.719999	31116
1778711400	16.79	-0.21	-1.24	16.77	17.12	16.36	37878
1778625000	17	0.37	2.22	17.29	17.29	16.69	42370
1778538600	16.629999	0.99	6.33	16.18	16.8501	16.079999	54953
1778279400	15.64	-0.17	-1.08	15.51	15.94	15.2501	53205
1778193000	15.81	-0.85	-5.10	15.74	15.82	14.84	63337
1778106600	16.66	-2.83	-14.53	17.35	17.72	16.34	111969
1778020200	19.4929	-0.16	-0.80	19.45	19.8996	19.13	50368
1777933800	19.65	0.73	3.86	18.89	19.8199	18.51	56827
1777674600	18.92	-0.97	-4.88	19.31	19.535	18.16	77068
1777588200	19.89	0.51	2.63	18.62	19.9	18.41	69662
1777501800	19.38	1.36	7.55	18.56	19.51	18.4025	96691
1777415400	18.02	1.05	6.19	17.93	18.0995	17.48	78779
1777329000	16.97	0.15	0.89	17.06	17.75	16.85	66672
1777069800	16.82	-0.53	-3.05	16.81	16.995	16.338999	57687
1776983400	17.35	0.56	3.34	17.34	17.425	16.75	85717
1776897000	16.79	0.61	3.77	16.5	16.99	16.5	125441
1776810600	16.18	0.88	5.75	15.54	16.3699	15.31	98577
1776724200	15.3	0.15	0.99	15.6	15.8529	15.178	57150
1776465000	15.15	-2.08	-12.07	15	15.37	13.62	204113
1776378600	17.23	0.79	4.81	16.329999	17.35	16.329999	67750
1776292200	16.44	0.17	1.04	16.2	16.64	15.722	94299
1776205800	16.27	-1.51	-8.49	17.09	17.09	16.04	98751
1776119400	17.78	0.43	2.48	18.27	18.2985	17.21	150946
1775860200	17.35	-0.72	-3.98	17.58	17.7406	16.86	128462
1775773800	18.07	-0.57	-3.06	19.01	19.71	17.6416	143035
1775687400	18.64	-2.65	-12.45	17.1	18.95	16.64	325236
1775601000	21.29	0.34	1.62	21.4	22.3	21.0618	145319
1775514600	20.95	0.08	0.38	20.6	21.16	20.2	112387
1775169000	20.87	0.69	3.42	22.3	22.7	20.44	337143
1775082600	20.18	-2.71	-11.84	20.95	22.07	19.63	254532
1774996200	22.89	-1.26	-5.22	24.22	24.88	21.54	299851
1774909800	24.15	-0.73	-2.93	25.47	25.81	23.81	263766
1774650600	24.88	1.24	5.25	23.78	25	23.53	195000
1774564200	23.64	1.46	6.58	22.54	23.97	22.54	117258
1774477800	22.18	-0.14	-0.63	21.65	22.59	21.65	147838
1774391400	22.32	1.35	6.44	21.37	23.02	21.37	165787
1774305000	20.97	0.08	0.38	19.56	21.39	18.99	175972
1774045800	20.89	0.08	0.38	21	21.75	20.74	138378
1773959400	20.81	0.79	3.95	20.51	21.43	20.3	122239
1773873000	20.02	0.42	2.14	20	20.33	19.835	168678
1773786600	19.6	0.32	1.66	19.49	20.23	19.305	154687
1773700200	19.28	0.09	0.47	19.04	19.6095	18.745	81376
1773441000	19.19	0.04	0.21	18.93	19.37	18.6401	84175
1773354600	19.15	1.1	6.09	18.51	19.6687	18.44	176195
1773268200	18.05	1.64	9.99	16.19	18.05	16.19	109507
1773181800	16.41	-0.97	-5.58	16.7	17.2	16.02	154472
1773095400	17.38	-0.04	-0.23	18.1	18.19	16.83	229167