Direxion Daily S&P 500 High Beta Bull 3X ETF【HIBL】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	14.27	12.2943051607	116.07	132.6899	114	73304	122.62767616	SP
4	2.99	2.34786022772	127.35	138.1128	96.14	66673	119.13765556	SP
12	69.48	114.163654289	60.86	138.1128	59.25	63999	100.44751459	SP
26	61.4	89.0629532927	68.94	138.1128	51.92	75862	81.45264984	SP
52	87.01	200.807754443	43.33	138.1128	41.5501	84681	67.10870282	SP
156	92.71	246.372575073	37.63	138.1128	13.94	117704	42.23618697	SP
260	61.34	88.8985507246	69	138.1128	13.94	145282	40.02169844	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
1782772200	125.91	7	5.89	121.165	126.13	114	48434
1782513000	118.91	-10.61	-8.19	121.575	123.565	118	65850
1782426600	129.52	7.59	6.22	131.71	132.6899	123.05	62571
1782340200	121.93	1.69	1.41	121.36	126.0199	117.77	63572
1782253800	120.24	-16.82	-12.27	116.07	125.12	116.07	126095
1782167400	137.06	5.97	4.55	135.52	138.1128	133.482	46443
1781821800	131.09	9.27	7.61	129.54	133.7028	129.54	47810
1781735400	121.82	-2.61	-2.10	126.99	131.745	121.545	66992
1781649000	124.43	-5.56	-4.28	131.78	133.38	123.97	47413
1781562600	129.99	11.57	9.77	129.44999	132	128.965	78852
1781303400	118.42	5.15	4.55	113.77	119.0599	111.735	67622
1781217000	113.27	15.99	16.44	100.05	113.27	99.39	83204
1781130600	97.28	-13.25	-11.99	105.03	111.01	97.28	69431
1781044200	110.53	-1.42	-1.27	116.39	120.71	96.14	113294
1780957800	111.95	6	5.66	112.34	114.705	109.19	57258
1780698600	105.95	-22.35	-17.42	120.7	120.7	104	121142
1780612200	128.2999	-0.59	-0.46	122.7	129.16	121.89	33969
1780525800	128.88999	-2.97	-2.25	130.38	130.38	123.95	31050
1780439400	131.86	6.85	5.48	127.35	131.86	127.35	35787
1780353000	125.01	1.01	0.81	120	126.91	119.21	30147
1780093800	124	4.81	4.04	122.67	124.385	120.0601	22764
1780007400	119.19	4.06	3.53	114.48	120.2899	111.5	37426
1779921000	115.13	0.84	0.73	118.32	118.32	112.6	40229
1779834600	114.29	8.61	8.15	111	115.44	110.3385	47241
1779489000	105.68	4.39	4.33	103.52	107.26	103.07	40490
1779402600	101.29	4.76	4.93	94.61	101.74	94.61	33321
1779316200	96.53	8.03	9.07	91.12	96.53	88.83	57101
1779229800	88.5	-4.07	-4.40	88.54	90.91	85.55	54733
1779143400	92.57	-5.09	-5.21	98.53	98.53	89.15	68049
1778884200	97.66	-7.13	-6.80	98.29	99.81	96.45	65715
1778797800	104.79	2.15	2.09	102.4	105.5699	102.36	48034
1778711400	102.64	-0.16	-0.16	104.8	104.8	99.39	57716
1778625000	102.8	-4.56	-4.24	104.17	104.24	96.6	108461
1778538600	107.355	1.67	1.58	106	107.85	105.59	54091
1778279400	105.69	5.85	5.86	102.18	105.79	101.4905	54292
1778193000	99.84	-4.37	-4.19	105.25	105.29	98.2401	58403
1778106600	104.21	6.4	6.54	101.83	104.55	99.749	64038
1778020200	97.81	4.79	5.15	95.53	98.3	95.045	56554
1777933800	93.02	0.01	0.01	93.35	95.625	91.4201	60369
1777674600	93.01	1.9	2.09	91.57	93.79	91.39	38864
1777588200	91.11	5.11	5.94	87.23	91.4508	86.54	37733
1777501800	86	0.45	0.53	86.92	86.92	84.25	39181
1777415400	85.55	-5.45	-5.99	87	88.42	83.33	109323
1777329000	91	-1.09	-1.18	92.14	92.56	88.96	52342
1777069800	92.09	3.98	4.52	90.44	92.5	89.065	77942
1776983400	88.11	-2.17	-2.40	89.73	90.529	84.69	80697
1776897000	90.28	2.65	3.02	91.1	91.1	89.165	53049
1776810600	87.63	-0.74	-0.84	88.94	91.35	86.675	103860
1776724200	88.37	1.7	1.96	85.52	88.45	85.52	74618
1776465000	86.67	4.48	5.45	85.68	88.88	85.35	82761
1776378600	82.19	2.19	2.74	80.78	82.41	79.81	84526
1776292200	80	2.36	3.04	78.37	80	77.45	63831
1776205800	77.64	3.41	4.59	76.1	77.99	75.6	78823
1776119400	74.23	4.75	6.84	68.28	74.23	68	95584
1775860200	69.48	0.28	0.40	69.81	70.115	68.9483	37824
1775773800	69.2	-0.23	-0.33	69.01	69.69	67	62285
1775687400	69.43	7.13	11.44	70.66	72.285	68.2	122962
1775601000	62.3	0.2	0.32	60.86	62.39	59.25	89792
1775514600	62.1	1.1	1.80	61.34	62.5	60.58	56551
1775169000	61	-0.64	-1.04	57.03	62.73	56	129671
1775082600	61.64	1.88	3.15	61.2	63.35	61	196468
1774996200	59.76	6.59	12.39	55.01	60.04	54.7501	156236
1774909800	53.17	-3.18	-5.64	58	58.5	51.92	80348