Direxion Daily Real Estate Bear 3X ETF【DRV】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	-2.45	-12.2011952191	20.08	20.08	17.61	73201	18.34023983	SP
4	-2.67	-13.1527093596	20.3	21.25	17.61	124145	19.11196907	SP
12	-6.15	-25.8620689655	23.78	23.91	17.61	136157	19.85893516	SP
26	-8.37	-32.1923076923	26	27.43	17.61	140093	21.79896054	SP
52	-7.97	-31.1328125	25.6	27.75	17.61	127115	23.24303235	SP
156	-29.75	-62.7902068383	47.38	72.19	17.61	176396	34.85981069	SP
260	12.47	241.666666667	5.16	84.94	4.045	261890	41.39787306	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
1782513000	17.63	-0.79	-4.29	18.12	18.23	17.61	118813
1782426600	18.42	-0.1	-0.54	18.27	19	18.25	54343
1782340200	18.52	0.12	0.65	18.13	18.8094	18.13	45681
1782253800	18.4	-0.95	-4.91	19.01	19.052	18.28	80806
1782167400	19.35	-0.73	-3.64	20.08	20.08	19.09	66363
1781821800	20.08	0.14	0.70	19.34	20.1	19.34	91393
1781735400	19.94	1.43	7.73	18.77	20.03	18.59	194057
1781649000	18.51	-0.14	-0.75	18.43	18.6499	18.0701	44179
1781562600	18.65	0.47	2.59	18.07	18.76	17.84	296508
1781303400	18.18	-0.53	-2.83	18.53	18.53	17.9832	103071
1781217000	18.71	0.12	0.65	18.46	18.931	18.349	147032
1781130600	18.59	-0.05	-0.27	18.48	18.59	18.2599	72206
1781044200	18.64	-1.26	-6.33	19.71	19.71	18.36	313230
1780957800	19.9	0.86	4.52	19.15	20	18.99	165915
1780698600	19.04	-0.4	-2.08	19.6	19.64	18.6	196273
1780612200	19.4438	-1.26	-6.07	19.9	20.21	19.44	158425
1780525800	20.7	-0.04	-0.19	20.85	20.85	20.05	60395
1780439400	20.74	-0.31	-1.47	20.92	21.25	20.67	59315
1780353000	21.05	1.02	5.09	20.3	21.05	20.3	90758
1780093800	20.03	0.61	3.14	19.61	20.23	19.54	59717
1780007400	19.42	0.29	1.52	19.17	19.56	19	142398
1779921000	19.13	0.14	0.74	19.17	19.17	18.68	162975
1779834600	18.99	-0.24	-1.25	19.02	19.18	18.78	138070
1779489000	19.23	-0.01	-0.05	19.15	19.57	18.93	183167
1779402600	19.24	-0.17	-0.88	19.72	19.93	19.24	99113
1779316200	19.41	-0.68	-3.38	20.01	20.025	19.3801	214389
1779229800	20.09	-0.17	-0.84	20.35	20.62	19.93	76671
1779143400	20.26	-0.8	-3.80	20.85	21.02	20.2325	88941
1778884200	21.06	1	4.99	20.3	21.109	20.3	132873
1778797800	20.06	0.38	1.93	19.54	20.1	19.45	53337
1778711400	19.68	0.49	2.55	19.21	20	19.21	74773
1778625000	19.19	0.02	0.10	19.28	19.53	19.04	182919
1778538600	19.17	-0.29	-1.49	19.12	19.3799	18.9	48708
1778279400	19.46	0.09	0.46	19.28	19.46	18.99	32838
1778193000	19.37	0.42	2.22	19.05	19.63	18.975	46795
1778106600	18.95	-0.79	-4.00	19.3	19.32	18.7	172997
1778020200	19.74	-0.07	-0.35	19.78	20.12	19.5801	155167
1777933800	19.81	0.28	1.43	19.63	20.05	19.35	244925
1777674600	19.53	0.16	0.83	19.22	19.6494	19.21	156277
1777588200	19.37	-1.07	-5.23	20.75	20.75	19.2867	306789
1777501800	20.44	0.19	0.94	20.32	20.62	19.9101	242512
1777415400	20.25	-0.43	-2.08	20.37	20.88	20.015	179103
1777329000	20.68	0.48	2.38	20.49	20.7	20	137564
1777069800	20.2	0.23	1.15	20	20.21	19.71	99463
1776983400	19.97	-0.71	-3.43	20.64	20.64	19.9	64097
1776897000	20.68	0.46	2.27	19.99	20.86	19.75	166805
1776810600	20.22	1.1	5.75	19.07	20.26	19.07	144197
1776724200	19.12	-0.19	-0.98	19.5	19.5	19.1	172099
1776465000	19.31	-0.91	-4.50	20.01	20.12	19.23	257932
1776378600	20.22	-0.54	-2.60	20.87	20.87	20.19	121177
1776292200	20.76	0.06	0.29	20.73	21.19	20.73	90700
1776205800	20.7	-0.65	-3.04	21.27	21.5899	20.68	198826
1776119400	21.35	-0.3	-1.39	22.01	22.05	21.33	93376
1775860200	21.65	-0.06	-0.28	21.65	21.9	21.4267	83446
1775773800	21.71	-0.52	-2.34	22.32	22.5	21.18	249264
1775687400	22.23	-1.17	-5.00	22.37	22.71	22.08	229216
1775601000	23.4	0.08	0.34	23.63	23.91	23.16	157324
1775514600	23.32	-0.25	-1.06	23.78	23.78	23.15	77388
1775169000	23.57	-1.09	-4.42	25.25	25.25	23.42	180247
1775082600	24.66	-0.33	-1.32	25	25.05	24.39	132276
1774996200	24.99	-1.18	-4.51	25.39	25.84	24.375	136901
1774909800	26.17	-0.34	-1.28	25.6	26.42	25.0773	125223