Direxion Daily MSCI Emerging Markets Bull 3X ETF【EDC】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	4.82	5.37466547725	89.68	102.93	88.945	112745	97.23976363	SP
4	2.68	2.91875408408	91.82	102.93	74.635	122647	88.6008683	SP
12	32.76	53.0612244898	61.74	102.93	49.5486	150956	70.83268085	SP
26	42.49	81.6958277254	52.01	102.93	48.77	162577	68.3969149	SP
52	59.99	173.8336714	34.51	102.93	34.5	128233	60.19908217	SP
156	64.18	211.675461741	30.32	102.93	20.13	100335	43.29209112	SP
260	-16.22	-14.649566474	110.72	111.71	20.13	96213	46.21866122	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
1780612200	95.28	-3.57	-3.61	92.93	96.075	91	83702
1780525800	98.85	-3.84	-3.74	101.05	101.115	97.09	107752
1780439400	102.69	3.03	3.04	100.42	102.93	99.4809	88325
1780353000	99.66	5.94	6.34	96.85	101.29	95.75	108092
1780093800	93.72	0.02	0.02	94.95	95.825	93.265	112665
1780007400	93.7	0.81	0.87	89.68	94.195	88.945	146889
1779921000	92.89	-0.11	-0.12	94.31	95	91.055	102709
1779834600	93	9.71	11.66	90.25	93.32	90.25	178877
1779489000	83.29	-0.81	-0.96	83.95	85	82.74	74362
1779402600	84.1	2.04	2.49	81.15	85.185	80.685	122839
1779316200	82.06	4.31	5.54	78.3	82.06	78.205	111974
1779229800	77.75	-2.44	-3.04	75.36	79.54	74.635	147909
1779143400	80.19	-0.49	-0.61	83.14	83.14	78.07	212120
1778884200	80.68	-9.5	-10.53	81.37	82.2753	79.22	144137
1778797800	90.18	0.82	0.92	88.4	90.52	88.15	63293
1778711400	89.36	5.26	6.25	86.75	90.205	85.8651	122378
1778625000	84.1	-8.64	-9.32	85.73	86.62	80.59	182068
1778538600	92.74	-0.1	-0.11	92.18	93.45	91.44	72026
1778279400	92.84	5.28	6.03	90.26	92.84	90.26	129438
1778193000	87.56	-3.69	-4.04	91.82	91.82	86.8583	102447
1778106600	91.25	8.09	9.73	88.6	91.54	88.1137	143816
1778020200	83.16	4.81	6.14	81.61	83.98	81.51	142667
1777933800	78.35	-0.29	-0.37	79.78	81.13	77.5	220497
1777674600	78.64	0.81	1.04	77.56	80.5699	77.56	56493
1777588200	77.83	4.29	5.83	75.4	78.66	74.4	63893
1777501800	73.5397	-1.14	-1.53	75.01	75.01	73.13	36394
1777415400	74.68	-2.41	-3.13	74.12	75.21	73.02	101469
1777329000	77.09	-0.24	-0.31	77.88	78.2299	76.6501	77121
1777069800	77.33	4.83	6.66	75.69	77.69	75.3	78785
1776983400	72.5	-3.9	-5.10	74.11	75.22	70.1019	160075
1776897000	76.4	3.85	5.31	75.07	76.9235	74.56	102537
1776810600	72.55	-3.26	-4.30	76.26	76.47	72	131812
1776724200	75.81	-1.76	-2.27	75.61	76.14	74.635	87077
1776465000	77.57	4.15	5.65	77.07	79.57	76.54	274142
1776378600	73.42	0.84	1.16	73.29	74.35	72.11	171710
1776292200	72.58	-0.23	-0.32	72.1	72.94	71.33	83541
1776205800	72.81	4.09	5.95	70.66	72.84	70.53	93158
1776119400	68.72	1.57	2.34	65.44	69.09	65.31	125123
1775860200	67.15	0.91	1.37	67.6	68.17	66.599999	77842
1775773800	66.239999	-0.4	-0.60	64.43	67	63.5401	168688
1775687400	66.64	9.29	16.20	68.13	68.4899	65.019999	247863
1775601000	57.35	0.59	1.04	56.74	57.48	54.3101	69082
1775514600	56.76	1.35	2.44	56.4	57.51	55.79	227750
1775169000	55.41	-1.77	-3.10	52.29	56.55	51.79	291081
1775082600	57.18	1.2	2.14	57.33	59.045	56.64	318510
1774996200	55.98	5.48	10.85	50.97	56.26	50.8	335605
1774909800	50.5	-1.39	-2.68	52.58	52.58	49.5486	238425
1774650600	51.89	-0.62	-1.18	52.13	53.08	51.12	105473
1774564200	52.51	-5.93	-10.15	54.93	56	52.32	224445
1774477800	58.44	2.53	4.53	58.44	59.4699	57.47	189645
1774391400	55.91	-2.77	-4.72	54.62	57	54.21	152063
1774305000	58.68	4.81	8.93	57.45	60.1299	56.7819	199777
1774045800	53.87	-6.17	-10.28	57.99	58.05	53.2	200580
1773959400	60.04	0.07	0.12	56.43	60.825	55.85	227305
1773873000	59.97	-3.8	-5.96	62.56	63.04	59.91	193376
1773786600	63.77	1.01	1.61	64.17	64.75	63.1901	153553
1773700200	62.76	4.96	8.58	61.525	63.3	61.48	305565
1773441000	57.8	-0.55	-0.94	60.38	61.48	57.38	123171
1773354600	58.35	-6.13	-9.51	61.74	61.9499	58.14	227152
1773268200	64.48	0.37	0.58	64.04	65.47	63.26	243211
1773181800	64.11	0.68	1.07	63.98	68.11	63.1101	319458
1773095400	63.43	3.52	5.88	57.75	63.98	56.4	467914
1772839800	59.91	-1.15	-1.88	58.23	60.9906	57.4404	311207
1772753400	61.06	-4.58	-6.98	62.21	63.93	58.5547	362286