Direxion Daily Energy Bear 2X ETF【ERY】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	-0.48	-4.13080895009	11.62	11.7001	10.72	1733821	11.25400156	SP
4	-0.86	-7.16666666667	12	12.07	9.97	1810662	11.07998005	SP
12	-0.66	-5.59322033898	11.8	13.31	9.57	3633846	11.10028456	SP
26	-8.31	-42.7249357326	19.45	21.165	9.57	2054851	11.74786716	SP
52	-12.75	-53.3696107158	23.89	24.23	9.57	1167619	12.90247503	SP
156	-19.62	-63.7841352406	30.76	34.475	9.57	605313	17.26195711	SP
260	-2.68	-19.3921852388	13.82	61.45	3.7	1178476	15.42799315	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
1780957800	11.12	-0.27	-2.37	11.2	11.22	10.87	1386275
1780698600	11.39	0.44	4.02	11.01	11.39	10.975	2193316
1780612200	10.95	-0.02	-0.18	11.06	11.175	10.86	1179883
1780525800	10.97	-0.31	-2.75	11.17	11.25	10.72	1808580
1780439400	11.28	-0.25	-2.17	11.61	11.61	11.18	1553832
1780353000	11.53	-0.41	-3.43	11.62	11.7001	11.3199	1933493
1780093800	11.94	0.27	2.31	11.8	12.07	11.75	1177764
1780007400	11.67	0.02	0.17	11.45	11.7801	11.38	1235067
1779921000	11.65	0.34	3.01	11.66	11.845	11.4505	2028596
1779834600	11.31	0.58	5.41	10.95	11.32	10.6927	1815237
1779489000	10.73	-0.11	-1.01	10.9	10.95	10.675	1324192
1779402600	10.84	0.25	2.36	10.38	10.9874	10.325	2960622
1779316200	10.59	0.49	4.85	10.22	10.64	9.97	3421207
1779229800	10.1	-0.26	-2.51	10.29	10.45	10.045	1594442
1779143400	10.36	-0.39	-3.63	10.91	11	10.31	2609792
1778884200	10.75	-0.52	-4.61	11.07	11.1	10.744	2048683
1778797800	11.27	-0.16	-1.40	11.47	11.49	11.235	760278
1778711400	11.43	-0.01	-0.09	11.46	11.7001	11.4101	1709929
1778625000	11.44	-0.19	-1.63	11.43	11.63	11.355	1450346
1778538600	11.63	-0.65	-5.29	12	12.03	11.6	1597326
1778279400	12.28	0.15	1.24	12.23	12.37	12.04	1058496
1778193000	12.13	0.42	3.59	12.13	12.48	12.07	4208905
1778106600	11.71	0.89	8.23	11.6	11.83	11.4	3393479
1778020200	10.82	-0.01	-0.09	10.9	11.02	10.7	1882175
1777933800	10.83	-0.21	-1.90	11.09	11.27	10.775	2092166
1777674600	11.04	0.29	2.70	10.97	11.24	10.77	2448435
1777588200	10.75	-0.21	-1.92	11.26	11.38	10.675	3248993
1777501800	10.96	-0.52	-4.53	11.25	11.35	10.94	3468041
1777415400	11.48	-0.39	-3.29	11.52	11.62	11.35	1641353
1777329000	11.87	0.04	0.34	11.76	11.93	11.5	788555
1777069800	11.83	0.06	0.51	11.86	12.12	11.815	855036
1776983400	11.77	-0.18	-1.51	11.85	11.99	11.69	1964732
1776897000	11.95	-0.31	-2.53	12.055	12.08	11.855	1293843
1776810600	12.26	-0.36	-2.85	12.53	12.67	12.215	1873271
1776724200	12.62	-0.02	-0.16	12.53	12.73	12.32	1906654
1776465000	12.64	0.68	5.69	12.88	13.31	12.575	2297561
1776378600	11.96	-0.36	-2.92	12.28	12.3076	11.835	1633602
1776292200	12.32	0.07	0.57	12.385	12.535	12.125	1454608
1776205800	12.25	0.49	4.17	12.035	12.455	12.02	3213140
1776119400	11.76	-0.06	-0.51	11.555	11.945	11.505	3542542
1775860200	11.82	0.16	1.37	11.72	12.0401	11.61	5818243
1775773800	11.66	0.3	2.64	11.31	11.735	11	11188816
1775687400	11.36	0.73	6.87	11.8	12.025	11.315	9133705
1775601000	10.63	-0.17	-1.57	10.73	10.755	10.405	11093693
1775514600	10.8	-0.13	-1.19	10.97	11.075	10.79	8782404
1775169000	10.93	-0.1	-0.91	10.57	11.0499	10.29	8880501
1775082600	11.03	0.75	7.30	10.76	11.24	10.49	13194367
1774996200	10.28	0.25	2.49	10	10.66	9.765	13382895
1774909800	10.03	0.2	2.03	9.67	10.0984	9.57	7707604
1774650600	9.83	-0.33	-3.25	10.19	10.27	9.775	4991402
1774564200	10.16	-0.35	-3.33	10.48	10.5	10.07	2040184
1774477800	10.51	0.08	0.77	10.63	10.63	10.37	2603472
1774391400	10.43	-0.51	-4.66	10.81	10.81	10.1884	6105148
1774305000	10.94	-0.23	-2.06	11.54	11.66	10.8485	7679097
1774045800	11.17	0.01	0.09	11.09	11.195	10.815	4348029
1773959400	11.16	-0.35	-3.04	11.42	11.49	11.02	5455031
1773873000	11.51	0.01	0.09	11.43	11.52	11.325	3391607
1773786600	11.5	-0.23	-1.96	11.62	11.705	11.275	3106525
1773700200	11.73	-0.09	-0.76	11.8	11.9799	11.6599	3434007
1773441000	11.82	-0.05	-0.42	11.94	12.05	11.7201	1292294
1773354600	11.87	-0.25	-2.06	12.02	12.07	11.59	1091903
1773268200	12.12	-0.59	-4.64	12.79	12.79	12.085	1522878
1773181800	12.71	0.3	2.42	12.57	12.83	12.355	1462973
1773095400	12.41	0.1	0.81	12.14	12.575	12.05	1871014