Direxion Daily Healthcare Bull 3X ETF【CURE】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	22.0735	23.3705664373	94.45	116.66	94.18	89693	101.06948555	SP
4	19.3635	19.9294977357	97.16	116.66	86.9	93999	98.92272102	SP
12	25.3135	27.752987611	91.21	116.66	82.41	77893	93.78784956	SP
26	3.0335	2.67292272447	113.49	123.8	82.41	63898	100.88275898	SP
52	38.6935	49.7154053707	77.83	123.8	66	107031	89.56589563	SP
156	18.2335	18.5507172652	98.29	143.51	66	67589	94.90355688	SP
260	11.8535	11.3246393427	104.67	149.575	66	71221	102.47995793	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513000	115.78	9.41	8.85	107.72	116.35	107.72	146227
1782426600	106.37	4.6	4.52	102.79	109.255	102.79	93544
1782340200	101.77	2.18	2.19	101	104.4986	100.1785	69703
1782253800	99.59	3.63	3.78	98.25	100.01	97.29	125173
1782167400	95.96	2.5	2.67	94.45	96.9	94.18	70353
1781821800	93.46	-2.7	-2.81	96.89	96.89	92.355	88683
1781735400	96.16	-4.4	-4.38	99.75	99.75	94.962	70995
1781649000	100.56	0.05	0.05	101.65	102	98.09	62802
1781562600	100.51	-1.85	-1.81	102.35	102.42	98.2	105184
1781303400	102.36	-0.57	-0.55	104.47	105	101.4	60137
1781217000	102.93	2.49	2.48	101.2	104.89	101.135	64629
1781130600	100.44	-3.48	-3.35	104.91	105	100.431	89487
1781044200	103.92	3.76	3.75	101.18	104.66	101.18	102179
1780957800	100.16	-0.7	-0.69	101.08	103.76	99.9001	71067
1780698600	100.86	1.79	1.81	101.44	104.28	100.86	234668
1780612200	99.07	8.3	9.14	95.47	100.01	95.47	195632
1780525800	90.77	1.93	2.17	88.37	91.8	88.2	54081
1780439400	88.84	-2.67	-2.92	89.67	90.225	86.9	66610
1780353000	91.51	-3.33	-3.51	93.09	93.138	90.46	81928
1780093800	94.84	-2.51	-2.58	97.16	97.34	93.99	79117
1780007400	97.35	3.61	3.85	94.2	98.3	94.14	121190
1779921000	93.74	0.4	0.43	93.1	96	93	57348
1779834600	93.34	-2.29	-2.39	96.2	96.2	92.94	112096
1779489000	95.63	3.2	3.46	93.91	96.47	93.91	153225
1779402600	92.43	1.85	2.04	90.31	92.7999	88.58	49711
1779316200	90.58	-0.38	-0.42	91.69	92.3	89.16	91395
1779229800	90.96	2.72	3.08	88.19	92.07	86.88	93954
1779143400	88.24	1.11	1.27	86.23	88.33	85.48	74821
1778884200	87.13	-2.89	-3.21	90.23	90.93	86.7661	72889
1778797800	90.02	-0.14	-0.16	90.5	91.2683	88.7901	51491
1778711400	90.16	1.68	1.90	88	90.5985	87.3152	79310
1778625000	88.48	4.87	5.82	84.53	89.98	84.5	219875
1778538600	83.61	-1.08	-1.28	84.87	87.1696	83.13	99596
1778279400	84.69	-2.2	-2.53	86.9	86.9	84.03	74006
1778193000	86.89	-1.26	-1.43	87.83	88.5	86	59526
1778106600	88.15	0.27	0.31	87.865	89.4	87.215	68388
1778020200	87.88	0.93	1.07	87.84	88.535	86.5	103585
1777933800	86.95	-0.88	-1.00	86.53	87.58	86.2	29352
1777674600	87.83	-1.22	-1.37	89.98	90.175	87.8	40355
1777588200	89.05	5.21	6.21	85.26	89.68	85.26	132941
1777501800	83.84	-1.76	-2.06	83	84.4285	82.41	43040
1777415400	85.6	0.52	0.61	87.03	87.4	84.8	43156
1777329000	85.08	-1.3	-1.50	85.65	88	84.9505	66512
1777069800	86.38	-3.86	-4.28	88.29	88.51	85.4	71054
1776983400	90.24	-0.22	-0.24	90.23	90.61	88.195	34164
1776897000	90.46	0.41	0.46	90.6	92.57	89.9	40761
1776810600	90.05	-2.52	-2.72	94.2	94.2	89.63	89918
1776724200	92.57	-2.39	-2.52	94.53	94.69	92	67688
1776465000	94.96	3.72	4.08	92.43	95.6	92.43	74608
1776378600	91.24	-2.2	-2.35	92.58	94	90.565	46568
1776292200	93.44	-1.99	-2.09	95.59	95.6084	91.685	35706
1776205800	95.43	1.62	1.73	92.95	96.7799	92.5	44253
1776119400	93.81	1.26	1.36	91.66	93.94	90.579	54475
1775860200	92.55	-3.86	-4.00	97.23	97.46	92.3	27824
1775773800	96.41	-0.67	-0.69	95.15	98.2	94.6	27883
1775687400	97.08	5.53	6.04	94.93	97.19	93.57	44206
1775601000	91.55	0.62	0.68	92.25	92.25	88.51	33665
1775514600	90.93	-1.08	-1.17	91.21	92.45	89.96	23379
1775169000	92.0076	-1.85	-1.97	92.27	94.61	90.8947	28172
1775082600	93.86	2.29	2.50	92.91	95.5	92.91	33718
1774996200	91.57	4.93	5.69	88.35	91.905	88.3	48027
1774909800	86.64	0.85	0.99	87.51	88	86.215	16302