Direxion Daily Energy Bear 2X Shares【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	-0.63	-2.67857142857	23.52	23.76	22	236571	23.12563544	SP
4	1.49	6.96261682243	21.4	24.64	20.9	307430	22.81606797	SP
12	2.94	14.7368421053	19.95	27.27	19.64	257062	23.20248399	SP
26	-1.22	-5.06014102032	24.11	27.83	19.64	319848	23.29952963	SP
52	-5.07	-18.1330472103	27.96	28.72	19.64	316607	23.26771384	SP
156	16.15	239.614243323	6.74	61.45	3.7	1189803	17.04441315	SP
260	-26.86	-53.9899497487	49.75	379.37	3.7	1076958	18.94652835	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
1739575800	22.86	-0.15	-0.65	22.87	22.88	22.249	174358
1739489400	23.01	-0.39	-1.67	23.47	23.76	22.92	204767
1739403000	23.4	1.09	4.89	22.68	23.45	22.37	374400
1739316600	22.31	-0.33	-1.46	22.44	22.71	22	168181
1739230200	22.64	-1.04	-4.39	23.25	23.25	22.58	176248
1738971000	23.68	0.03	0.13	23.52	23.73	23.255	259257
1738884600	23.65	0.82	3.61	22.6	23.88	22.52	239778
1738798200	22.825	-0.09	-0.37	22.88	23.15	22.755	185313
1738711800	22.91	-0.98	-4.10	24.11	24.17	22.7999	404501
1738625400	23.89	-0.27	-1.12	24.19	24.64	23.7	384037
1738366200	24.16	1.26	5.50	22.94	24.26	22.94	375506
1738279800	22.9	-0.22	-0.95	22.88	23.15	22.64	400862
1738193400	23.12	-0.06	-0.26	23.38	23.385	22.89	262869
1738107000	23.18	0.41	1.80	22.64	23.4222	22.48	374804
1738020600	22.77	0.49	2.20	22.56	23.065	22.39	284677
1737761400	22.28	0.21	0.95	21.86	22.3418	21.6407	229425
1737675000	22.07	0	0.00	22.07	22.07	22.07	0
1737588600	22.07	0.77	3.62	21.38	22.072	21.38	369218
1737502200	21.3	0.25	1.19	21.16	21.48	21.04	488265
1737156600	21.05	-0.3	-1.41	21.4	21.5	20.9	351630
1737070200	21.35	-0.33	-1.52	21.83	21.84	21.31	268835
1736983800	21.68	-0.61	-2.74	22.03	22.2	21.54	321502
1736897400	22.29	-0.45	-1.98	22.89	22.92	22.27	287007
1736811000	22.74	-1.05	-4.41	23.59	23.59	22.52	454159
1736551800	23.79	-0.14	-0.59	23.36	24.01	22.8	339571
1736379000	23.93	-0.01	-0.04	24.28	24.44	23.93	294939
1736292600	23.94	-0.52	-2.13	24.13	24.4	23.6021	230412
1736206200	24.46	0.24	0.99	24.04	24.57	23.63	208663
1735947000	24.22	-0.41	-1.66	24.37	24.59	24.055	158730
1735860600	24.63	-0.6	-2.38	24.89	24.99	24.29	273196
1735687800	25.23	-0.71	-2.74	25.77	25.85	25.09	198717
1735601400	25.94	0.08	0.31	25.86	26.29	25.63	123227
1735342200	25.86	0.01	0.04	26.01	26.14	25.33	188196
1735255800	25.85	0.07	0.27	25.85	26.15	25.78	118535
1735077840	25.78	-0.39	-1.49	26.11	26.43	25.71	64217
1734996600	26.17	-0.42	-1.58	26.6	26.97	26.06	234275
1734737400	26.59	-0.49	-1.81	27.19	27.27	26.45	220639
1734651000	27.08	0.52	1.96	26.1	27.14	25.955	213079
1734564600	26.56	1.41	5.61	25.28	26.58	25.06	337381
1734478200	25.15	0.4	1.62	25.13	25.6018	25.08	317728
1734391800	24.75	1.03	4.34	23.88	24.805	23.88	337181
1734132600	23.72	0.32	1.37	23.43	23.85	23.43	442917
1734046200	23.4	0.32	1.39	23.17	23.49	23.11	91157
1733959800	23.08	-0.04	-0.17	23.09	23.3	22.91	164554
1733873400	23.12	0.29	1.27	22.52	23.2	22.52	153466
1733787000	22.83	0.12	0.53	22.39	22.86	22.15	161129
1733527800	22.71	0.73	3.32	22.03	22.813	22.03	228102
1733441400	21.98	-0.14	-0.63	21.93	22.15	21.68	160615
1733355000	22.12	0.99	4.69	21.23	22.37	21.22	349056
1733268600	21.13	0.05	0.24	20.9	21.27	20.77	118779
1733182200	21.0803	0.41	1.99	20.64	21.46	20.61	240468
1732917840	20.67	-0.15	-0.70	20.82	20.82	20.6	51655
1732750200	20.815	0.05	0.22	20.76	20.86	20.48	160834
1732663800	20.77	0.06	0.29	20.61	20.94	20.58	218260
1732577400	20.71	0.8	4.02	19.88	20.785	19.72	377251
1732318200	19.91	-0.04	-0.20	19.95	20.05	19.64	239157
1732231800	19.95	-0.28	-1.38	20.15	20.17	19.64	364852
1732145400	20.23	-0.43	-2.08	20.5	20.65	20.23	263662
1732059000	20.66	0.23	1.13	20.76	20.86	20.44	248266
1731972600	20.43	-0.54	-2.58	20.66	20.8	20.33	269819