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	-17.67	-14.4044998777	122.67	131.86	105	30743	127.96593801	SP
4	2.82	2.75983558426	102.18	131.86	85.55	48453	107.03844874	SP
12	42.38	67.6780581284	62.62	131.86	51.92	70127	80.72808896	SP
26	37.95	56.5995525727	67.05	131.86	51.92	77681	75.21033727	SP
52	69.79	198.210735586	35.21	131.86	33.56	88874	61.59098443	SP
156	73.51	233.439187044	31.49	131.86	13.94	118599	41.12338929	SP
260	27.16	34.8920863309	77.84	131.86	13.94	145170	39.96713371	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1774650600	56.35	-3.74	-6.22	58.74	58.79	55.685	89315
1774564200	60.09	-5.41	-8.26	62.795	64.31	59.83	85217
1774477800	65.5	1.54	2.41	65.92	67.54	64.47	82942
1774391400	63.96	0.6	0.95	61.92	64.6662	60.76	84317
1774305000	63.36	3.36	5.60	63.09	66.56	62.835	119364
1774045800	60	-4.95	-7.62	63.86	63.86	57.84	155263
1773959400	64.95	0.83	1.29	61.5	66.17	60.5	69161
1773873000	64.12	-2.08	-3.14	65	66.8583	64	52874
1773786600	66.2	2.48	3.89	65	67.185	65	60666
1773700200	63.72	2.76	4.53	63.45	65	63.21	53004
1773441000	60.96	-0.24	-0.39	62.62	64.15	60.5	45216
1773354600	61.2	-5.21	-7.85	64.099999	64.643	61.03	82438
1773268200	66.41	-0.16	-0.24	66.73	68	64.8182	62507
1773181800	66.569999	-1.39	-2.05	67.56	69.7712	65.6866	74454
1773095400	67.96	3.21	4.96	61.68	68.2	59.25	140614
1772839800	64.75	-6.11	-8.62	66.48	67	63.762	150484