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	3.14	3.2317826266	97.16	101.12	86.9	95474	94.70369729	SP
4	13.4	15.420023015	86.9	101.12	83.13	96225	91.72891134	SP
12	0.22	0.219824140687	100.08	102.6899	82.41	63424	91.16587428	SP
26	-10.48	-9.46019137028	110.78	123.8	82.41	60830	101.99911706	SP
52	23.43	30.4800312215	76.87	123.8	66	105798	88.58021836	SP
156	4.21	4.3813091893	96.09	143.51	66	66859	94.78040223	SP
260	5.18	5.44575273339	95.12	149.575	66	70719	102.47995472	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
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
1774650600	85.79	-4.57	-5.06	90.36	90.36	85.33	28503
1774564200	90.36	-0.98	-1.07	90.62	92.2403	90.275	16859
1774477800	91.34	2.5	2.81	90.7	92.49	90.04	31865
1774391400	88.84	-0.28	-0.31	86.76	89.67	86.21	32607
1774305000	89.12	0.07	0.08	92.18	92.27	88.92	55346
1774045800	89.05	-2.48	-2.71	91.15	91.7	87.9509	41147
1773959400	91.53	-1.16	-1.25	92.22	94	91.185	41470
1773873000	92.69	-4.73	-4.86	96.28	96.28	92.285	63337
1773786600	97.42	-2.73	-2.73	101.17	101.52	97.28	40910
1773700200	100.15	2.25	2.30	99.59	101.5	99.1	30206
1773441000	97.9	-0.85	-0.86	100.08	102.6899	97.54	38869
1773354600	98.75	-5.45	-5.23	102.55	103.2	98.58	62084
1773268200	104.2	-0.71	-0.68	104.54	104.6	102.4	26598
1773181800	104.91	-2.16	-2.02	107.53	107.565	104.5	32387
1773095400	107.07	3.15	3.03	102.17	107.505	100.89	53497