Direxion Daily S&P Oil & Gas Exp & Prod Bear 2X Shares【DRIP】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	-0.39	-3.04925723221	12.79	13.215	11.905	2379948	12.52841362	SP
4	1.97	18.8878235858	10.43	13.375	9.4719	3225382	11.17307107	SP
12	0.84	7.26643598616	11.56	13.375	8.89	4150701	10.59106504	SP
26	0.16	1.30718954248	12.24	13.375	8.6649	3894000	10.50970648	SP
52	2.31	22.8939544103	10.09	13.375	7.865	2630948	10.33014541	SP
156	9.44	318.918918919	2.96	29.61	2.26	3045108	13.05440443	SP
260	-498.91	-97.5748567405	511.31	706.9965	2.26	4127067	9.95192588	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
1741905000	12.53	0.37	3.04	12.27	12.71	11.9401	1123320
1741818600	12.16	-0.26	-2.09	12.32	12.53	11.905	2057433
1741732200	12.42	-0.11	-0.88	12.4	12.6799	11.98	2198603
1741645800	12.53	0.01	0.08	12.45	12.815	12.1021	2349251
1741390200	12.52	-0.45	-3.47	12.79	12.915	12.31	2989644
1741303800	12.97	0.3	2.37	12.79	13.215	12.6396	2304808
1741217400	12.67	0.39	3.18	12.64	13.375	12.56	3376619
1741131000	12.28	0.14	1.15	12.46	12.955	11.8513	4216601
1741044600	12.14	1.1	9.96	10.89	12.3479	10.81	3555767
1740785400	11.04	-0.22	-1.95	11.42	11.66	11.04	3573055
1740699000	11.26	0.15	1.35	10.98	11.3201	10.9501	2910821
1740612600	11.11	0.2	1.83	10.85	11.2251	10.75	3124171
1740526200	10.91	0.49	4.70	10.53	11.01	10.44	3371588
1740439800	10.42	0.07	0.68	10.27	10.535	10.27	3420937
1740180600	10.35	0.62	6.37	9.8	10.4146	9.8	3810268
1740094200	9.73	0.02	0.21	9.7	9.9457	9.667	3637343
1740007800	9.71	-0.23	-2.31	9.74	9.83	9.4719	5498880
1739921400	9.94	-0.22	-2.17	10.08	10.29	9.72	2329483
1739575800	10.16	-0.15	-1.45	10.25	10.2551	9.8899	2959293
1739489400	10.31	-0.15	-1.43	10.43	10.6496	10.255	3597695
1739403000	10.46	0.68	6.95	9.84	10.4874	9.84	5788836
1739316600	9.78	-0.16	-1.61	9.78	9.8515	9.57	4884736
1739230200	9.94	-0.8	-7.45	10.51	10.53	9.905	4665567
1738971000	10.74	0.11	1.03	10.56	10.76	10.4801	4719103
1738884600	10.63	0.45	4.42	10.07	10.7851	10.02	6097994
1738798200	10.18	0.05	0.49	10.2	10.35	10.1099	4214599
1738711800	10.13	-0.55	-5.15	10.82	10.939	10.1	6708331
1738625400	10.68	0.05	0.47	10.55	10.9	10.4752	5051808
1738366200	10.63	0.5	4.94	10.15	10.65	10.15	5398849
1738279800	10.13	0.1	1.00	9.85	10.265	9.8351	4076450
1738193400	10.03	-0.13	-1.28	10.23	10.2801	9.955	3803895
1738107000	10.16	0.12	1.20	10.01	10.3359	9.9	5910238
1738020600	10.04	0.36	3.72	9.8	10.145	9.6047999	7318094
1737761400	9.68	0.25	2.65	9.35	9.69	9.34	4695991
1737675000	9.43	0	0.00	9.43	9.43	9.43	0
1737588600	9.43	0.19	2.06	9.31	9.43	9.0801	3326050
1737502200	9.24	0.2	2.21	9.13	9.3798999	9.11	4528636
1737156600	9.0399999	0.08	0.89	9.02	9.13	8.965	3697935
1737070200	8.96	-0.05	-0.55	9.07	9.135	8.89	3601128
1736983800	9.01	-0.34	-3.64	9.14	9.24	8.95	4114368
1736897400	9.35	-0.14	-1.48	9.55	9.63	9.306606	4469762
1736811000	9.49	-0.34	-3.46	9.76	9.76	9.26	4772524
1736551800	9.83	-0.24	-2.38	9.715	9.9599	9.48	5352285
1736379000	10.07	-0.13	-1.27	10.27	10.35	10.07	3099757
1736292600	10.2	-0.23	-2.21	10.36	10.48	10.135	4566895
1736206200	10.43	0.04	0.38	10.26	10.505	9.9682	3990549
1735947000	10.39	-0.09	-0.86	10.39	10.5	10.265	4639544
1735860600	10.48	-0.42	-3.85	10.61	10.685	10.3736	4105802
1735687800	10.9	-0.27	-2.42	11.16	11.185	10.7804	3833754
1735601400	11.17	-0.39	-3.37	11.35	11.525	10.925	4597726
1735342200	11.56	-0.02	-0.17	11.57	11.71	11.315	4833553
1735255800	11.58	0	0.00	11.59	11.83	11.5	4015064
1735077840	11.58	-0.28	-2.36	11.76	12.005	11.53	2593164
1734996600	11.86	-0.3	-2.47	12.05	12.2999	11.8001	4307186
1734737400	12.16	-0.12	-0.98	12.37	12.46	11.8749	5359537
1734651000	12.28	0.28	2.33	11.56	12.31	11.54	5715900
1734564600	12	0.77	6.86	11.19	12.0235	11.0801	5050985
1734478200	11.23	0.15	1.35	11.29	11.5602	11.16	5714765
1734391800	11.08	0.55	5.22	10.67	11.095	10.65	6049690