Direxion Daily Energy Bull 2X ETF【ERX】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	1.0762	1.24545770165	86.41	94.7	84.3701	466870	89.59560161	SP
4	3.0062	3.55847537879	84.48	102.7297	83.44	348300	91.71263671	SP
12	-2.8638	-3.16967349198	90.35	110.78	77.62	412900	93.41591731	SP
26	28.5262	48.3822930801	58.96	110.78	53.0802	439860	83.34583773	SP
52	39.0362	80.5700722394	48.45	110.78	47.5	418381	69.45368395	SP
156	33.0262	60.6430407639	54.46	110.78	40.6	469614	63.06973484	SP
260	57.3962	190.748421402	30.09	110.78	19.53	1590366	48.62379817	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	89.26	-3.43	-3.70	92.72	92.75	89.1999	333194
1780612200	92.69	-0.05	-0.05	92.03	93.54	90.97	406076
1780525800	92.74	2.42	2.68	91.27	94.7	90.6	426130
1780439400	90.32	1.99	2.25	87.65	90.9	87.65	363744
1780353000	88.33	2.96	3.47	87.08	89.84	87.06	658933
1780093800	85.37	-1.99	-2.28	86.41	86.8	84.3701	479466
1780007400	87.36	-0.31	-0.35	89.17	89.518	86.5	324501
1779921000	87.67	-2.64	-2.92	87.56	88.9582	85.93	331825
1779834600	90.31	-5.23	-5.47	93.38	95.6	90.131	433759
1779489000	95.54	1.25	1.33	93.99	95.78	93.39	265563
1779402600	94.29	-2.24	-2.32	98.688	99	93.01	324883
1779316200	96.53	-4.81	-4.75	100.28	102.7297	96.205	470942
1779229800	101.34	2.47	2.50	100.23	102.1	98.29	285469
1779143400	98.87	3.65	3.83	94.31	99.5194	93.26	426845
1778884200	95.22	3.93	4.30	93	95.59	92.6506	405347
1778797800	91.29	1.27	1.41	89.75	91.56	89.5801	157868
1778711400	90.02	0.35	0.39	89.32	90.13	87.87	218508
1778625000	89.67	1.05	1.18	90.04	90.5	88.45	245194
1778538600	88.62	4.52	5.37	85.93	88.65	85.82	195375
1778279400	84.1	-0.78	-0.92	84.48	85.66	83.44	197266
1778193000	84.88	-3.26	-3.70	84.53	85.46	82.4	451193
1778106600	88.14	-7.98	-8.30	89.2	90.86	87.02	568164
1778020200	96.12	0.14	0.15	95.33	97.07	94.15	279243
1777933800	95.98	1.76	1.87	93.8	96.5	92.1	348621
1777674600	94.22	-2.71	-2.80	95	96.46	92.32	727363
1777588200	96.93	2.19	2.31	92.57	97.4	91.46	324694
1777501800	94.74	4.03	4.44	92.5	95.02	91.8	363764
1777415400	90.71	2.91	3.31	90.23	91.7	89.69	287196
1777329000	87.8	-0.3	-0.34	88.99	90.545	87.389	351400
1777069800	88.1	-0.28	-0.32	87.9	88.24	85.94	279522
1776983400	88.38	1.22	1.40	87.94	89.01	86.915	316140
1776897000	87.16	2.18	2.57	86.34	87.85	86.24	300099
1776810600	84.98	2.24	2.71	83.4	85.31	82.34	467174
1776724200	82.74	0.08	0.10	83.23	84.57	81.98	368457
1776465000	82.66	-4.95	-5.65	80.81	83.05	77.62	638790
1776378600	87.61	2.61	3.07	85.28	88.37	85.17	289431
1776292200	85	-0.54	-0.63	84.73	86.28	83.525	230691
1776205800	85.54	-3.74	-4.19	87.28	87.355	83.88	405518
1776119400	89.28	0.46	0.52	90.59	91.15	87.86	452180
1775860200	88.82	-1.29	-1.43	89.54	90.4	87.06	387129
1775773800	90.11	-2	-2.17	92.81	95.29	89.47	425539
1775687400	92.11	-6.97	-7.03	88.19	92.705	86.13	689470
1775601000	99.08	1.35	1.38	98.27	101.25	98.1	326060
1775514600	97.73	1.39	1.44	95.92	97.74	95.05	219962
1775169000	96.34	0.94	0.99	100.47	102.024	95.46	517055
1775082600	95.4	-7.61	-7.39	97.65	100.855	93.481	713113
1774996200	103.01	-2.76	-2.61	105.94	108.5	99.1299	811313
1774909800	105.77	-2.05	-1.90	109.84	110.78	104.99	609637
1774650600	107.82	3.56	3.41	104.8	108.34	103.255	942466
1774564200	104.26	3.01	2.97	101.69	105.25	101.105	453797
1774477800	101.25	-0.61	-0.60	99.97	102.42	99.97	279157
1774391400	101.86	3.54	3.60	98.66	103.98	98.45	445464
1774305000	98.32	1.91	1.98	92.922	99.1	92.17	472327
1774045800	96.41	-0.17	-0.18	97.43	99.53	96.2	452367
1773959400	96.58	3.08	3.29	94.63	97.5339	93.78	636058
1773873000	93.5	-0.32	-0.34	94.22	95.065	93.43	363773
1773786600	93.82	2.06	2.24	92.97	95.42	92.01	376342
1773700200	91.76	0.65	0.71	91.49	92.4	89.855	379191
1773441000	91.11	0.55	0.61	90.35	91.8399	89.38	415532
1773354600	90.56	1.56	1.75	89.65	92.79	89.2399	866846
1773268200	89	4.25	5.01	84.64	89.14	84.64	615468
1773181800	84.75	-2.34	-2.69	86.34	87.39	84.07	1391928
1773095400	87.09	-0.63	-0.72	88.76	89.61	85.85	1616590
1772839800	87.72	0.19	0.22	89.95	90.1186	86.58	904239