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	1.54	1.98172693347	77.71	80.365	75.6	314591	78.65286517	SP
4	-7.16	-8.28607800023	86.41	94.7	75.6	418810	85.8201783	SP
12	-16.67	-17.3790658882	95.92	102.7297	75.6	381378	88.8978386	SP
26	24.35	44.3533697632	54.9	110.78	54.14	463465	84.75906248	SP
52	27.9	54.3330087634	51.35	110.78	50.06	403529	71.79783888	SP
156	29.06	57.8999800757	50.19	110.78	40.6	464114	63.68149703	SP
260	49.61	167.375168691	29.64	110.78	19.53	1560125	49.22897511	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
1782513000	78	-0.92	-1.17	78.58	79.15	77.6521	199659
1782426600	78.92	1.44	1.86	76.72	79.46	75.94	264243
1782340200	77.48	-2.55	-3.19	77.31	78.02	75.6	439926
1782253800	80.03	0.86	1.09	79.28	80.365	78.4567	184642
1782167400	79.17	2.07	2.68	77.71	79.33	76.73	369554
1781821800	77.1	-2.84	-3.55	78.5	78.5	75.75	458215
1781735400	79.94	-1.9	-2.32	81.54	81.9	79.58	447228
1781649000	81.84	-0.64	-0.78	81.02	82.245	80.5	271787
1781562600	82.48	-6.38	-7.18	81.4	84.040589	80.96	401296
1781303400	88.86	1.51	1.73	86.28	90.55	86	501980
1781217000	87.35	-3.66	-4.02	92.82	93.2	87.28	600825
1781130600	91.01	2.66	3.01	90.708	93.43	89.77	573037
1781044200	88.35	-2.91	-3.19	90.75	90.99	86.6	528857
1780957800	91.26	2	2.24	90.68	93.31	90.232	248260
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	931558