BetaPro S&P TSX Capped Energy 2x Daily Bull ETF【NRGU】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	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
1783633200	53.91	-1.47	-2.65	55.2	55.2	53.69	64676
1783546800	55.38	3.91	7.60	53.25	55.42	52.81	90379
1783460400	51.47	2.93	6.04	49.23	51.63	49.23	111634
1783374000	48.54	-1.17	-2.35	49.59	49.78	48.25	24361
1783114800	49.71	0.56	1.14	49.8	49.86	49.56	9885
1783028400	49.15	0.52	1.07	48.03	49.26	47.57	125473
1782855600	48.63	-0.25	-0.51	49.25	49.62	48.5	37702
1782769200	48.88	0.03	0.06	49.2	49.71	48.81	21083
1782510000	48.85	-0.37	-0.75	48.61	49.23	48.11	45669
1782423600	49.22	0.11	0.22	48.96	49.7	48.59	46001
1782337200	49.11	-3.5	-6.65	50.76	50.78	48.47	96881
1782250800	52.61	0.31	0.59	51.98	52.71	51.7	14123
1782164400	52.3	1.16	2.27	52.5	52.5	50.54	10400
1781905200	51.14	0.59	1.17	51.29	51.67	50.81	29041
1781818800	50.55	-2.02	-3.84	51.06	51.08	48.95	76404
1781732400	52.57	-1.56	-2.88	54.11	54.47	52.14	51700
1781646000	54.13	-2.34	-4.14	55.08	55.31	53.56	110801
1781559600	56.47	-3	-5.04	55.06	56.47	53.58	139909
1781300400	59.47	-0.56	-0.93	58.98	60.37	58.76	134915
1781214000	60.03	-0.08	-0.13	61.7	62.68	59.16	85737
1781127600	60.11	1.72	2.95	59.23	61.09	58.98	39704
1781041200	58.39	-3.87	-6.22	61.61	61.61	57.26	137621
1780954800	62.26	2.02	3.35	62	63.3	62	37614
1780695600	60.24	-5.44	-8.28	65.04	65.04	60.24	83334
1780609200	65.68	0.84	1.30	63.46	66.12	63.34	24566
1780522800	64.84	1.54	2.43	64.209999	66.28	64.2	47418
1780436400	63.3	2.8	4.63	60.45	63.46	60.45	32638
1780350000	60.5	2.62	4.53	60.3	62.2	59.9	75464
1780090800	57.88	-1.57	-2.64	59.01	59.22	57.07	81148
1780004400	59.45	-0.59	-0.98	61	61.47	59.45	96183
1779918000	60.04	-2.96	-4.70	61.09	61.46	59.58	56080
1779831600	63	0.41	0.66	62.55	64.66	62.55	7402
1779745200	62.59	-4.5	-6.71	64.89	64.89	62.05	25673
1779486000	67.09	-0.28	-0.42	67	68.44	66.58	40644
1779399600	67.37	-0.17	-0.25	69.07	69.74	66.45	134599
1779313200	67.54	-3.67	-5.15	70.5	71.14	67.29	142913
1779226800	71.21	3.58	5.29	67.16	71.21	67.16	87579
1778881200	67.63	2.59	3.98	65.959999	67.65	65.06	47610
1778794800	65.04	1.43	2.25	63.47	65.5	63.45	21094
1778708400	63.61	-0.41	-0.64	64.319999	64.519999	62.67	38454
1778622000	64.019999	2.9	4.74	62.16	64.099999	61.91	24409
1778535600	61.12	1.95	3.30	60.39	61.17	60	41822
1778276400	59.17	0.08	0.14	59.07	60.49	58.61	30290
1778190000	59.09	-1.61	-2.65	58.32	59.28	56.66	126338
1778103600	60.7	-6.63	-9.85	62.53	64.959999	60.24	123679
1778017200	67.33	1.6	2.43	65.42	68.19	65.42	61987
1777930800	65.73	1.84	2.88	64.16	66	63.34	86738
1777671600	63.89	-1.49	-2.28	63.68	64.569999	61.57	63692
1777585200	65.379999	1.2	1.87	63.5	65.55	62.61	37188
1777498800	64.18	3.19	5.23	63.96	64.2	61.75	96591
1777412400	60.99	2.38	4.06	60	61.69	59.62	48535
1777326000	58.61	2.69	4.81	57.55	58.86	57.47	53245
1777066800	55.92	-1.67	-2.90	58.03	58.03	55.38	52150
1776980400	57.59	2	3.60	55.95	57.68	55.89	46508
1776894000	55.59	1.49	2.75	54.71	55.6	54.56	32157
1776807600	54.1	1.9	3.64	52.61	54.37	52.34	42450
1776721200	52.2	0.71	1.38	53	53	52	69014
1776462000	51.49	-5.46	-9.59	52.83	53.15	48.6	132174
1776375600	56.95	1.14	2.04	55.99	57.5	55.99	40148
1776289200	55.81	-0.63	-1.12	56.22	56.77	55.74	18433
1776202800	56.44	-2.9	-4.89	58.23	58.34	55.88	55520
1776116400	59.34	1.06	1.82	60.3	60.66	58.87	36069
1775857200	58.28	1.63	2.88	56.58	58.28	56.58	41623