Direxion Hcm Tactical Enhanced US ETF【HCMT】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	-2.61	-6.07683352736	42.95	42.95	40.08	50379	41.71927333	SP
4	-0.95	-2.30079922499	41.29	43.19	38.34	47073	41.55809303	SP
12	5.19	14.7652916074	35.15	43.19	35.15	47406	38.43966882	SP
26	1.34	3.4358974359	39	43.19	34.19	59638	38.04950507	SP
52	10.31	34.3323343323	30.03	43.19	29.8	62944	36.83600437	SP
156	14.73	57.51659508	25.61	43.19	22.82	64374	32.0566397	SP
260	15.14	60.0793650794	25.2	43.19	22.82	64289	32.05663277	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
1782167400	42.22	-0.17	-0.39	42.77	42.884	41.93	37876
1781821800	42.387	1.49	3.64	41.94	42.395	41.84	29012
1781735400	40.9	-0.79	-1.89	41.82	42.09	40.7397	43540
1781649000	41.69	-0.98	-2.30	42.95	42.95	41.68	91088
1781562600	42.6716	1.77	4.33	42.08	42.89	42.08	61740
1781303400	40.9	0.47	1.16	40.74	41.05	40.03	51083
1781217000	40.43	1.67	4.30	39.2	40.43	38.85	41570
1781130600	38.765	-1.16	-2.89	39.19	39.95	38.74	28419
1781044200	39.92	-0.58	-1.42	40.78	41.15	38.34	107236
1780957800	40.4958	0.64	1.60	41.28	41.28	40.475	16693
1780698600	39.86	-2.76	-6.47	42.01	42.01	39.85	30778
1780612200	42.6165	-0.18	-0.42	41.92	42.81	41.92	32168
1780525800	42.795	-0.39	-0.89	42.98	43	42.63	63153
1780439400	43.18	0.29	0.68	42.66	43.19	42.66	65906
1780353000	42.89	0.52	1.23	42.38	43.06	42.26	21121
1780093800	42.37	0.41	0.98	42.18	42.56	42.13	65392
1780007400	41.96	0.48	1.16	41.27	42.04	41.27	20982
1779921000	41.48	-0.07	-0.17	41.55	41.72	41.2	52710
1779834600	41.55	0.88	2.16	41.29	41.67	41.23	33917
1779489000	40.67	0.32	0.79	40.47	40.97	40.47	79215
1779402600	40.35	0.23	0.57	39.845	40.481789	39.82	25145
1779316200	40.1208	0.89	2.27	39.55	40.1208	39.385	116135
1779229800	39.23	-0.32	-0.81	39.32	39.6	39.08	7964
1779143400	39.55	-0.27	-0.68	39.87	39.97	39.17	47883
1778884200	39.82	-0.76	-1.87	39.75	40.23	39.75	17578
1778797800	40.58	0.45	1.12	40.07	40.715	40.07	27787
1778711400	40.13	0.46	1.16	39.86	40.28	39.615	16865
1778625000	39.67	-0.44	-1.10	39.72	39.72	38.99	18850
1778538600	40.11	0.27	0.68	39.76	40.16	39.76	50820
1778279400	39.8377	1.04	2.67	39.06	39.8377	39.06	19282
1778193000	38.8	-0.1	-0.26	38.83	39.24	38.69	25564
1778106600	38.9	0.98	2.58	38.38	38.9	38.29	17609
1778020200	37.92	0.65	1.74	37.81	38.02	37.64	15954
1777933800	37.27	-0.14	-0.36	37.29	37.54	37.085	96683
1777674600	37.4052	0.45	1.20	37	37.52	37	15221
1777588200	36.96	0.4	1.11	36.86	37.05	36.4	16687
1777501800	36.556	0.2	0.54	36.63	36.63	36.03	17014
1777415400	36.36	-0.52	-1.41	36.4	36.5	36.17	35450
1777329000	36.88	0.07	0.19	36.745	36.88	36.6	89250
1777069800	36.81	0.79	2.19	36.33	36.85	36.33	19021
1776983400	36.02	-0.33	-0.91	36.16	36.32	35.68	30064
1776897000	36.35	0.61	1.69	35.92	36.35	35.92	64507
1776810600	35.745	-0.16	-0.43	35.84	36.1	35.72	24073
1776724200	35.9	-0.07	-0.19	36.03	36.05	35.72	38563
1776465000	35.97	0.48	1.37	35.94	36.045	35.6601	68025
1776378600	35.485	0.2	0.58	35.28	35.57	35.22	88971
1776292200	35.28	0.02	0.06	35.34	35.34	35.26	71995
1776205800	35.26	0	0.00	35.34	35.59	35.26	37439
1776119400	35.26	-0.02	-0.04	35.19	35.29	35.19	22526
1775860200	35.275	0	0.01	35.42	35.42	35.25	27112
1775773800	35.27	0.04	0.11	35.19	35.3	35.19	63031
1775687400	35.23	-0.01	-0.03	35.33	35.33	35.23	32970
1775601000	35.24	-0.01	-0.03	35.16	35.265	35.16	77696
1775514600	35.25	0.01	0.02	35.33	35.33	35.22	36967
1775169000	35.243	0.02	0.07	35.16	35.26	35.16	160007
1775082600	35.22	0.03	0.09	35.32	35.32	35.2	127336
1774996200	35.19	-0.01	-0.03	35.15	35.25	35.15	60473
1774909800	35.2	0.02	0.06	35.92	35.92	35.19	44725
1774650600	35.18	-0.04	-0.11	35.18	35.25	35.18	139073
1774564200	35.22	0.04	0.11	35.17	35.24	35.17	57149
1774477800	35.18	0.01	0.03	35.17	35.25	35.17	41397
1774391400	35.17	-0.15	-0.42	35.19	35.29	34.69	130437
1774305000	35.32	0.79	2.29	35.35	36.02	35.1	114244