Direxion Daily Industrials Bull 3X ETF【DUSL】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	0.15	0.170823368637	87.81	91.69	82.7443	14124	88.24468119	SP
4	-2.62	-2.89247074409	90.58	91.69	80.12	14591	86.85390766	SP
12	7.91	9.88132417239	80.05	94.44	66.37	20237	84.85532192	SP
26	13.45	18.0512682861	74.51	100.94	64.943	23122	83.97075723	SP
52	23.95	37.4160287455	64.01	100.94	60.46	17348	79.69784337	SP
156	55.63	172.069285493	32.33	100.94	26.42	20243	57.91750737	SP
260	40.45	85.1399705325	47.51	100.94	19.97	27318	47.78011188	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
1780698600	88.03	-3.27	-3.58	90.34	90.5	87.55	11321
1780612200	91.3	2.91	3.29	89.41	91.69	88.7	13528
1780525800	88.391	0.09	0.10	87.29	91.16	87.29	16988
1780439400	88.2999	2.6	3.03	86.13	88.42	85.8747	15891
1780353000	85.7038	-1.11	-1.27	84.67	85.78	82.7443	8999
1780093800	86.81	-1.1	-1.25	87.81	87.81	85.85	15216
1780007400	87.9062	-0.75	-0.85	87.29	88.5	85.65	8826
1779921000	88.66	-0.33	-0.37	88.88	89.495	87.93	7681
1779834600	88.99	3.97	4.67	87.34	89.0399	87.34	15476
1779489000	85.02	1.71	2.05	85.46	86.1999	83.14	14277
1779402600	83.31	-0.15	-0.18	82.34	84.2	81.6	20861
1779316200	83.46	2.82	3.50	81.53	84.02	81.53	4932
1779229800	80.64	-2.91	-3.48	82.31	82.46	80.12	8828
1779143400	83.55	-1.1	-1.30	84.91	84.91	82.18	37366
1778884200	84.6515	-5.02	-5.60	87	87	84.2	20644
1778797800	89.67	1.37	1.56	89.16	89.67	87.13	11756
1778711400	88.2954	-1.13	-1.27	89.34	89.34	87.235	7039
1778625000	89.43	-1.15	-1.27	89.47	89.66	85.99	12751
1778538600	90.5767	2.74	3.12	87.71	90.91	87.29	26080
1778279400	87.8354	-1.15	-1.29	90.58	90.58	87.66	10814
1778193000	88.9843	-4.5	-4.81	94.44	94.44	88.29	18420
1778106600	93.48	6.71	7.73	90.67	94.29	89.69	45923
1778020200	86.775	2.18	2.58	86.66	87.735	85.19	24614
1777933800	84.596	-3.29	-3.75	87.27	88.042	84.34	23822
1777674600	87.89	-2.11	-2.34	91.28	91.63	87.89	24749
1777588200	90	6.61	7.92	84.81	90.41	84.81	26496
1777501800	83.3918	-1.79	-2.10	85.9	86.11	82.46	12697
1777415400	85.178	-2.23	-2.55	86.66	86.66	82.9501	34078
1777329000	87.4101	-0.05	-0.06	87.06	88.9799	86.725	11477
1777069800	87.4643	-2.94	-3.25	89.81	89.8552	86.775	30017
1776983400	90.4	5.21	6.12	86.61	90.775	86.61	54543
1776897000	85.19	-0.65	-0.76	88.69	89.05	84.84	24631
1776810600	85.84	-3.86	-4.30	89.45	90.97	85.761	26638
1776724200	89.7	0.59	0.66	88.44	89.95	88.04	28794
1776465000	89.11	4.29	5.06	87.98	91.725	87.435	71271
1776378600	84.82	-1.47	-1.70	86.07	87.16	84.26	19485
1776292200	86.29	-3.14	-3.51	89.15	89.15	84.58	42217
1776205800	89.4315	0.98	1.11	89.12	90.42	87.825	12279
1776119400	88.4488	1.93	2.23	85.45	88.455	85.3092	21212
1775860200	86.52	-1.22	-1.39	88.59	88.59	86.42	15067
1775773800	87.7408	2.7	3.18	84.21	89.1899	84.21	15442
1775687400	85.04	8.58	11.22	83.73	85.845	83.73	40870
1775601000	76.46	-0.33	-0.43	75.58	76.46	74.68	6924
1775514600	76.7887	0.95	1.25	75.56	76.8592	74.55	9360
1775169000	75.84	-0.95	-1.24	73.01	76.655	72.28	13430
1775082600	76.79	3.52	4.80	75.48	78.62	75.48	30216
1774996200	73.27	6.56	9.83	69.25	73.29	68.78	17486
1774909800	66.710499	-3.47	-4.94	71.89	71.89	66.37	9116
1774650600	70.1774	-2.71	-3.71	72.08	72.66	70.1774	9443
1774564200	72.883	-5.63	-7.17	76.43	77.31	72.883	15528
1774477800	78.5099	1.64	2.13	79.58	79.7	77.5	12092
1774391400	76.87	1.21	1.60	73.83	77.53	73.29	20309
1774305000	75.66	2.54	3.48	77.09	80	75.66	31695
1774045800	73.1164	-3.47	-4.53	76.87	77.6099	72.01	9969
1773959400	76.5831	-1.66	-2.13	76.14	77.8399	74.371	21320
1773873000	78.2463	-2.04	-2.54	79.78	80.96	78.23	9361
1773786600	80.288	0.78	0.98	81.18	81.35	78.89	9872
1773700200	79.51	1.91	2.46	79.53	80.8201	78.98	20282
1773441000	77.6	-0.88	-1.12	80.05	80.505	76.92	18422
1773354600	78.4786	-6.6	-7.76	82.95	82.95	78.42	25400
1773268200	85.0823	-0.62	-0.72	85.61	85.675	84	11436
1773181800	85.7	-1.41	-1.62	87.07	89.4497	85.7	18178
1773095400	87.11	1.34	1.56	83.08	87.23	80.2	44986