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	-0.97	-7.39329268293	13.12	13.1399	11.73	1574241	12.33909421	SP
4	0.39	3.31632653061	11.76	13.3299	11.17	2203184	12.55211267	SP
12	-0.73	-5.66770186335	12.88	13.3299	9.97	2089539	11.75518509	SP
26	-6	-33.0578512397	18.15	18.6	9.57	2407795	11.60294105	SP
52	-9.02	-42.6074633916	21.17	23.24	9.57	1339026	12.63415581	SP
156	-18.39	-60.2161100196	30.54	31.439	9.57	664450	16.59729248	SP
260	-2.5801	-17.515834923	14.7301	61.45	3.7	1206300	15.32443016	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783722600	12.15	-0.12	-0.98	12.15	12.47	12.08	1054756
1783636200	12.27	0.36	3.02	12.05	12.2999	11.99	1124514
1783549800	11.91	-0.42	-3.41	11.94	12.25	11.73	1984620
1783463400	12.33	-0.76	-5.81	12.86	12.86	12.265	1926938
1783377000	13.09	0.05	0.38	13.12	13.1399	12.89	1260891
1783031400	13.04	-0.19	-1.44	13.08	13.19	12.835	1485256
1782945000	13.23	0.17	1.30	13.15	13.3299	12.925	1114999
1782858600	13.06	0.2	1.56	12.79	13.09	12.591	1671323
1782772200	12.86	0.13	1.02	12.66	12.895	12.53	3495648
1782513000	12.73	0.13	1.03	12.66	12.8	12.585	1412154
1782426600	12.6	-0.27	-2.10	12.97	13.11	12.4899	2766438
1782340200	12.87	0.43	3.46	12.85	13.12	12.76	1980433
1782253800	12.44	-0.26	-2.05	12.58	12.7	12.39	1761333
1782167400	12.7	-0.35	-2.68	12.99	13.14	12.68	1341908
1781821800	13.05	0.45	3.57	12.83	13.27	12.83	3897891
1781735400	12.6	0.3	2.44	12.37	12.66	12.31	3156854
1781649000	12.3	0.11	0.90	12.43	12.47	12.25	3009319
1781562600	12.19	0.78	6.84	12.37	12.41	12.01	3520196
1781303400	11.41	-0.19	-1.64	11.76	11.79	11.17	2746603
1781217000	11.6	0.47	4.22	10.92	11.605	10.88	4043283
1781130600	11.13	-0.35	-3.05	11.29	11.32	10.83	1597233
1781044200	11.48	0.36	3.24	11.2	11.705	11.19	3595320
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