Direxion Daily MSCI Emerging Markets Bear 3X ETF【EDZ】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	2.19	14.2207792208	15.4	18.7069	14.384	256524	16.412233	SP
4	0.77	4.57788347206	16.82	20.12	14.384	275863	17.43091341	SP
12	-11.08	-38.646668992	28.67	33.84	14.384	346264	22.93186118	SP
26	-19.51	-52.5876010782	37.1	40.2	14.384	249413	25.2092269	SP
52	11.59	193.166666667	6	43.74	3.9799	255340	16.81786055	SP
156	5.29	43.0081300813	12.3	43.74	3.9799	219170	12.37790392	SP
260	10.06	133.598937583	7.53	43.74	3.9799	281001	12.63964047	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	18.55	3.09	19.99	17.12	18.7069	17.02	519784
1780612200	15.46	0.54	3.62	15.87	16.11	15.356	158795
1780525800	14.92	0.51	3.54	14.64	15.2368	14.64	196594
1780439400	14.41	-0.48	-3.22	14.78	14.865	14.384	96606
1780353000	14.89	-1.05	-6.59	15.4	15.545	14.6	310843
1780093800	15.94	0.06	0.38	15.69	15.94	15.53	239514
1780007400	15.88	-0.14	-0.87	16.52	16.675	15.77	208521
1779921000	16.02	0.05	0.31	15.73	16.309999	15.6303	159991
1779834600	15.97	-2.07	-11.47	16.54	16.59	15.917	285973
1779489000	18.04	0.14	0.78	17.94	18.16	17.6427	217764
1779402600	17.9	-0.5	-2.72	18.61	18.6755	17.655	169156
1779316200	18.4	-1.02	-5.25	19.26	19.35	18.3225	500631
1779229800	19.42	0.55	2.91	20.01	20.12	18.73	478958
1779143400	18.87	0.13	0.69	18.17	19.35	18.17	388488
1778884200	18.74	1.74	10.27	18.61	19.05	18.43	349162
1778797800	16.9952	-0.11	-0.67	17.29	17.4	16.92	150062
1778711400	17.11	-1.13	-6.20	17.68	17.9	16.935	416039
1778625000	18.24	1.56	9.35	18.01	18.884	17.75	294710
1778538600	16.68	-0.01	-0.06	16.82	16.91	16.54	99799
1778279400	16.69	-1.04	-5.87	17.21	17.21	16.675	200979
1778193000	17.73	0.66	3.87	16.95	17.795	16.94	268337
1778106600	17.07	-1.81	-9.59	17.6	17.77	16.97	267686
1778020200	18.88	-1.22	-6.07	19.29	19.31	18.6532	222603
1777933800	20.1	0.08	0.40	19.71	20.37	19.39	249052
1777674600	20.02	-0.25	-1.23	20.31	20.36	19.57	190725
1777588200	20.27	-1.27	-5.90	20.96	21.26	19.98	604928
1777501800	21.54	0.35	1.65	21.08	21.65	21.04	295498
1777415400	21.19	0.69	3.37	21.34	21.6099	21.05	636713
1777329000	20.5	0.05	0.24	20.31	20.665	20.18	191969
1777069800	20.45	-1.47	-6.71	20.94	21.1	20.365	614412
1776983400	21.92	1.1	5.28	21.47	22.5396	21.17	604829
1776897000	20.82	-1.23	-5.58	21.3	21.33	20.79	696920
1776810600	22.05	0.92	4.35	21.04	22.19	20.788	928404
1776724200	21.13	0.45	2.18	21.21	21.495	21.02	183024
1776465000	20.68	-1.21	-5.53	20.8	20.901	20.09	216600
1776378600	21.89	-0.27	-1.22	21.87	22.255	21.54	210769
1776292200	22.16	0.11	0.50	22.31	22.44	22.03	176107
1776205800	22.05	-1.33	-5.69	22.76	22.83	22.05	152075
1776119400	23.38	-0.65	-2.70	24.56	24.5814	23.35	175926
1775860200	24.03	-0.26	-1.07	23.8	24.23	23.62	124947
1775773800	24.29	-0.05	-0.21	24.92	25.255	24.03	1118881
1775687400	24.34	-4.42	-15.37	23.45	24.8948	23.2901	524142
1775601000	28.76	-0.4	-1.37	29.19	30.36	28.76	222925
1775514600	29.16	-0.71	-2.38	29.21	29.7	28.7039	448408
1775169000	29.87	0.92	3.18	31.5	31.7	29.4	506047
1775082600	28.95	-0.65	-2.20	28.95	29.21	27.99	561126
1774996200	29.6	-3.64	-10.95	32.89	32.96	29.49	258043
1774909800	33.24	0.78	2.40	31.93	33.84	31.93	340259
1774650600	32.46	0.38	1.18	32.299999	32.84	31.575	345252
1774564200	32.08	3.1	10.70	30.91	32.08	30.2601	285623
1774477800	28.98	-1.52	-4.98	28.92	29.62	28.5	380399
1774391400	30.5	1	3.39	31.2	31.23	29.93	271036
1774305000	29.5	-2.86	-8.84	30.28	30.75	28.6	391900
1774045800	32.36	2.99	10.18	30.35	32.6799	30.35	458017
1773959400	29.37	0.01	0.03	31.22	31.42	28.9201	481727
1773873000	29.36	1.68	6.07	28.34	29.42	27.975	202459
1773786600	27.68	-0.5	-1.77	27.49	27.96	27.28	178281
1773700200	28.18	-2.59	-8.42	28.67	28.85	27.88	640812
1773441000	30.77	0.2	0.65	29.53	31.04	28.87	245596
1773354600	30.57	2.62	9.37	29.09	30.6205	29.0262	423888
1773268200	27.95	-0.15	-0.53	28.09	28.39	27.4763	424583
1773181800	28.1	-0.27	-0.95	28.08	28.58	26.4	244949
1773095400	28.37	-1.74	-5.78	31.27	31.785	28.115	540198