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	0.08	0.610687022901	13.1	13.7569	12.66	15917	13.3078943	SP
4	-4.56	-25.7046223224	17.74	18.1	12.66	33821	15.24484997	SP
12	-5.83	-30.6680694371	19.01	20.7	12.66	64424	16.95360392	SP
26	3.72	39.3234672304	9.46	25.81	9.33	89809	17.59872461	SP
52	3.48	35.8762886598	9.7	25.81	8.6	60743	15.54400114	SP
156	-2.75	-17.2630257376	15.93	27.27	6.056	41025	14.15105531	SP
260	12.9679	6114.04997643	0.2121	27.27	0.2121	24653	14.15909727	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
1782945000	12.92	0.01	0.08	12.81	13.01	12.66	12881
1782858600	12.91	-0.38	-2.86	13.35	13.405	12.89	9951
1782772200	13.29	-0.12	-0.89	13.47	13.7569	13.21	12871
1782513000	13.41	-0.19	-1.40	13.45	13.6337	13.26	19114
1782426600	13.6	0.28	2.10	13.1	13.68	12.92	24767
1782340200	13.32	-0.71	-5.06	13.24	13.375	12.8404	43079
1782253800	14.03	0.25	1.81	13.81	14.16	13.65	22951
1782167400	13.78	0.61	4.63	13.38	13.78	13.16	35539
1781821800	13.17	-0.81	-5.79	13.5	13.5	12.89	27905
1781735400	13.98	-0.49	-3.39	14.3	14.3	13.875	24064
1781649000	14.47	-0.16	-1.09	14.13	14.47	14	18042
1781562600	14.63	-1.65	-10.13	14.14	15.015	14.0806	56385
1781303400	16.2799	0.36	2.26	15.52	16.835	15.47	31497
1781217000	15.9199	-1.34	-7.76	17.72	17.84	15.8605	39878
1781130600	17.2599	1	6.15	17.05	18.0186	16.95	44515
1781044200	16.26	-1.05	-6.07	16.99	17.0144	15.81	139793
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