Direxion Auspice Broad Commodity Strategy ETF【COM】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	-0.35	-1.05900151286	33.05	33.1631	32.4301	222816	32.74166651	SP
4	-1.38	-4.04929577465	34.08	34.22	32.4301	222634	33.17819129	SP
12	-0.92	-2.73646638905	33.62	35.62	32.4301	196815	33.7954175	SP
26	2.62	8.71010638298	30.08	35.62	29.54	160373	33.31427893	SP
52	5.04	18.2212581345	27.66	35.62	27.4615	100263	32.29773633	SP
156	2.79	9.32798395186	29.91	35.62	27.4615	67393	30.52894938	SP
260	2.89	9.69473331097	29.81	36	27.4615	71036	30.90465894	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
1782340200	32.439999	-0.23	-0.70	32.54	32.58	32.4301	409003
1782253800	32.67	-0.4	-1.21	32.729999	32.729999	32.659999	112989
1782167400	33.07	-0.08	-0.24	33.13	33.159999	33.0601	241321
1781821800	33.15	-0.04	-0.12	33.049999	33.1631	33.049999	127950
1781735400	33.189999	0.1	0.30	33.28	33.32	33.189999	360559
1781649000	33.09	0.04	0.12	33.04	33.2	33.04	41347
1781562600	33.049999	-0.01	-0.03	32.939999	33.055	32.920099	192339
1781303400	33.06	-0.05	-0.15	33.08	33.15	33.04	181294
1781217000	33.11	0.11	0.33	33.08	33.13	33.025	151495
1781130600	33	-0.08	-0.24	33.159999	33.1699	33	214833
1781044200	33.08	-0.15	-0.45	33.29	33.32	33.07	637245
1780957800	33.229999	0.02	0.06	33.25	33.345	33.21	659508
1780698600	33.21	-0.26	-0.78	33.369999	33.369999	33.174999	239625
1780612200	33.47	-0.33	-0.98	33.72	33.7301	33.4	127085
1780525800	33.8	-0.26	-0.76	34.05	34.05	33.77	65273
1780439400	34.06	-0.02	-0.06	34.08	34.12	34.03	91488
1780353000	34.08	0.07	0.20	34.17	34.1803	34.02	146191
1780093800	34.012	-0.2	-0.58	34.17	34.17	33.95	121650
1780007400	34.21	0.26	0.77	34.08	34.22	34	108846
1779921000	33.95	-0.3	-0.88	33.99	34.08	33.9	139602
1779834600	34.25	-0.17	-0.49	34.37	34.3908	34.21	293734
1779489000	34.42	-0.02	-0.06	34.46	34.54	34.3703	91991
1779402600	34.44	-0.3	-0.86	34.65	34.65	34.36	233441
1779316200	34.74	-0.19	-0.54	34.84	34.87	34.66	137421
1779229800	34.93	-0.05	-0.14	34.91	34.9691	34.82	331241
1779143400	34.98	0.61	1.77	34.85	35.03	34.815	403760
1778884200	34.37	-0.59	-1.69	34.46	34.47	34.32	235808
1778797800	34.96	-0.44	-1.24	35.17	35.175	34.81	405776
1778711400	35.4	-0.01	-0.03	35.47	35.62	35.36	409239
1778625000	35.41	0.4	1.14	35.18	35.41	35.1601	147021
1778538600	35.01	0.42	1.21	34.78	35.06	34.735	196833
1778279400	34.59	0.37	1.08	34.36	34.59	34.36	96607
1778193000	34.22	-0.09	-0.26	34.1	34.225	34.02	89757
1778106600	34.31	-0.26	-0.75	34.27	34.33	34.22	275492
1778020200	34.57	0.03	0.09	34.58	34.63	34.46	159841
1777933800	34.54	0.09	0.26	34.35	34.585	34.3202	99809
1777674600	34.45	0.16	0.47	34.39	34.52	34.3001	115308
1777588200	34.29	0.18	0.53	34.22	34.32	34.15	57658
1777501800	34.11	-0.03	-0.09	34.21	34.23	34.08	92126
1777415400	34.14	0.17	0.50	33.98	34.14	33.93	108776
1777329000	33.97	0.17	0.50	33.86	34	33.86	145448
1777069800	33.8	-0.01	-0.03	33.67	33.8	33.67	60797
1776983400	33.81	0.14	0.42	33.66	33.8499	33.59	45906
1776897000	33.67	-0.06	-0.18	33.8	33.85	33.6501	99137
1776810600	33.73	0.18	0.54	33.59	33.75	33.59	132781
1776724200	33.549999	0.1	0.30	33.39	33.65	33.36	161032
1776465000	33.45	-0.05	-0.15	33.189999	33.479599	33.0805	278582
1776378600	33.5	0.11	0.33	33.509999	33.68	33.46	256418
1776292200	33.39	0.15	0.45	33.299999	33.439999	33.295	69102
1776205800	33.24	0.06	0.18	33.229999	33.33	33.15	82653
1776119400	33.18	0.21	0.64	33.299999	33.365	33.15	177240
1775860200	32.97	-0.11	-0.33	33.07	33.15	32.939999	187677
1775773800	33.08	0.02	0.06	33.21	33.22	32.95	132232
1775687400	33.06	-0.27	-0.81	33	33.0981	32.82	233631
1775601000	33.33	-0.14	-0.42	33.43	33.515	33.299999	120716
1775514600	33.47	0.08	0.24	33.439999	33.52	33.36	519950
1775169000	33.39	0.04	0.12	33.62	33.6499	33.27	163885
1775082600	33.35	-0.22	-0.66	33.259999	33.3799	33.0801	916340
1774996200	33.57	0.07	0.21	33.59	33.7999	33.5201	133070
1774909800	33.5	-0.05	-0.15	33.65	33.6999	33.42	130742
1774650600	33.549999	0.1	0.30	33.67	33.67	33.479999	348351
1774564200	33.45	0.1	0.30	33.43	33.6	33.3801	109039
1774477800	33.35	0.04	0.12	33.08	33.39	33.08	224893