Direxion Daily Financial Bear 3X ETF【FAZ】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	-0.26	-0.656897422941	39.58	40.19	37.165	399574	39.30316491	SP
4	-4.385	-10.033176982	43.705	47.72	37.165	453819	42.78906776	SP
12	-15.22	-27.9061239457	54.54	54.98	37.165	623907	45.01166669	SP
26	0.87	2.26267880364	38.45	56.37	34.865	903193	43.60739123	SP
52	34.28	680.158730159	5.04	56.37	3.9	7721601	8.08084787	SP
156	19.32	96.6	20	56.37	3.9	8805196	7.40870725	SP
260	10.82	37.9649122807	28.5	56.37	3.9	6410291	10.00267276	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782167400	39.37	-0.64	-1.60	39.52	39.62	38.6	327185
1781821800	40.01	1.09	2.80	37.98	40.19	37.77	435385
1781735400	38.92	0.64	1.67	38.52	39.17	37.165	485312
1781649000	38.28	-1.7	-4.25	39.3	39.37	38.07	341419
1781562600	39.98	-0.56	-1.38	39.58	40.19	39.1	336178
1781303400	40.54	-1.64	-3.89	41.55	41.73	40.02	709763
1781217000	42.18	-0.94	-2.18	42.86	43.61	41.82	581122
1781130600	43.12	0.5	1.17	42.63	43.165	41.74	576802
1781044200	42.62	-1.16	-2.65	43.41	43.63	41.98	515524
1780957800	43.78	0.86	2.00	43.12	43.79	42.58	433771
1780698600	42.92	-0.28	-0.65	42.78	43.541	42.5243	488482
1780612200	43.2	-3.59	-7.67	45.21	45.21	42.89	707756
1780525800	46.79	1.56	3.45	46.1	47.72	46.06	496365
1780439400	45.23	-0.07	-0.15	45.82	46.48	44.71	368456
1780353000	45.3	0.36	0.80	45.82	45.9	44.91	328627
1780093800	44.94	-0.74	-1.62	45.71	45.94	44.38	306415
1780007400	45.68	0.52	1.15	45.7	46.2401	45.1	259396
1779921000	45.16	1.11	2.52	44.4	45.52	43.8	457443
1779834600	44.05	0.08	0.18	43.705	44.44	43.185	340531
1779489000	43.97	-0.37	-0.83	43.93	44.13	43.28	303040
1779402600	44.34	-0.23	-0.52	45	45.69	44.13	667154
1779316200	44.57	-1.39	-3.02	45.69	46.92	44.39	912050
1779229800	45.96	1.55	3.49	44.56	46.11	44.27	415629
1779143400	44.41	-1.64	-3.56	46.13	46.33	44.205	771619
1778884200	46.05	0.57	1.25	45.66	46.205	45.05	430526
1778797800	45.48	-0.74	-1.60	45.62	45.9578	44.975	435904
1778711400	46.22	1.41	3.15	45.77	46.37	45.45	344722
1778625000	44.81	-0.96	-2.10	45.75	46.8	44.43	566429
1778538600	45.77	0.15	0.33	45.66	46.34	45.06	521333
1778279400	45.62	0.89	1.99	44.54	45.87	44.43	338861
1778193000	44.73	0.62	1.41	44.16	45.07	43.41	485751
1778106600	44.11	-0.55	-1.23	43.83	44.14	42.99	397187
1778020200	44.66	0.2	0.45	44.65	45.15	44.18	423432
1777933800	44.46	0.78	1.79	44	44.83	43.12	421733
1777674600	43.68	0.47	1.09	42.61	43.725	42.055	861861
1777588200	43.21	-0.46	-1.05	44.65	45.515	42.9	596389
1777501800	43.67	-0.11	-0.25	43.2	44.2	42.74	478896
1777415400	43.78	-0.16	-0.36	42.945	43.96	42.48	714818
1777329000	43.94	-0.96	-2.14	45.09	45.185	43.6979	607367
1777069800	44.9	0.94	2.14	44.27	45.17	44.24	649626
1776983400	43.96	1.06	2.47	43.2	45.12	43.0001	782651
1776897000	42.9	0.2	0.47	42.26	43.2	41.83	889272
1776810600	42.7	0.89	2.13	41.71	42.88	40.53	1009442
1776724200	41.81	-0.46	-1.09	42.64	42.64	41.5101	486847
1776465000	42.27	-1	-2.31	42.48	42.59	40.94	994066
1776378600	43.27	0.33	0.77	43.11	43.52	42.3	815542
1776292200	42.94	-0.92	-2.10	43.12	43.77	42.48	878672
1776205800	43.86	-0.35	-0.79	44.54	44.66	43.55	651675
1776119400	44.21	-2.34	-5.03	47.43	47.6	44.15	790906
1775860200	46.55	1.49	3.31	45.36	46.93	45.25	960527
1775773800	45.06	-0.41	-0.90	46	46.5	44.5	488788
1775687400	45.47	-3.87	-7.84	45.82	46.09	44.62	1161747
1775601000	49.34	0.04	0.08	50.07	50.39	48.89	1346310
1775514600	49.3	-1	-1.99	50.39	50.55	48.89	898312
1775169000	50.3	-0.27	-0.53	52.64	53.16	49.52	909509
1775082600	50.57	-0.17	-0.34	49.53	51.4	49.24	807727
1774996200	50.74	-3.3	-6.11	52.23	53.63	50.38	1074777
1774909800	54.04	-1.9	-3.40	54.54	54.98	52.82	1102879
1774650600	55.94	3.89	7.47	52.75	56.37	52.66	788783
1774564200	52.05	0.95	1.86	51.91	52.5	50.64	506017
1774477800	51.1	-0.1	-0.20	50.27	52.11	49.16	402808
1774391400	51.2	-0.49	-0.95	52.57	52.725	50.24	612363
1774305000	51.69	-1.28	-2.42	50.29	51.71	49.7	700251