Direxion Daily S&P 500 High Beta Bear 3x Shares【HIBS】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	3.17	17.3889193637	18.23	24.1	17.38	483643	20.56995054	SP
4	4.07	23.4852856319	17.33	24.1	14.71	329203	18.42113858	SP
12	5.06	30.9669522644	16.34	24.1	14.71	275343	17.96142241	SP
26	-3.96	-15.6151419558	25.36	27.5999	14.71	215397	18.59672082	SP
52	-3.71	-14.7749900438	25.11	32.18	14.71	225126	21.83945111	SP
156	11.56	117.479674797	9.84	63.183	3.09	1122896	8.65576619	SP
260	-10.25	-32.3854660348	31.65	71.87	1.31	963345	8.13245229	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
1741131000	22.54	0.86	3.97	22.45	24.1	21.06	516378
1741044600	21.68	1.99	10.11	19.09	22.17	18.96	424490
1740785400	19.69	-0.47	-2.33	20.44	20.89	19.57	450195
1740699000	20.16	2.08	11.50	17.86	20.18	17.81	704430
1740612600	18.08	-0.97	-5.09	18.23	18.43	17.38	322723
1740526200	19.05	0.88	4.84	18.3	19.5	18.29	589179
1740439800	18.17	0.85	4.91	17.14	18.51	17.14	514808
1740180600	17.32	1.64	10.46	15.51	17.47	15.5	723174
1740094200	15.68	0.49	3.23	15.4	16.18	15.3278	341261
1740007800	15.19	0	0.00	15.34	15.57	14.71	216387
1739921400	15.19	-0.85	-5.30	15.73	15.73	15.19	393492
1739575800	16.04	-0.44	-2.67	16.399999	16.399999	16.04	143319
1739489400	16.48	-0.62	-3.63	16.91	17.05	16.454999	202697
1739403000	17.1	0.06	0.35	17.58	17.68	17.01	147597
1739316600	17.04	0.59	3.59	16.99	17.17	16.665	101462
1739230200	16.45	-0.75	-4.36	16.719999	16.88	16.45	86164
1738971000	17.2	0.32	1.90	16.64	17.315	16.3137	185356
1738884600	16.88	-0.2	-1.17	17.02	17.2657	16.6675	74138
1738798200	17.08	-0.28	-1.61	17.33	17.7	16.9602	93465
1738711800	17.36	-0.68	-3.77	17.62	17.71	17.3	160270
1738625400	18.04	0.82	4.76	18.51	18.8	17.65	358030
1738366200	17.22	0.54	3.24	16.66	17.25	16.133099	293422
1738279800	16.68	-0.78	-4.47	17	17.1	16.45	250610
1738193400	17.46	0.2	1.16	17.17	17.73	17.07	158448
1738107000	17.26	-0.43	-2.43	17.45	18.25	17.18	370657
1738020600	17.69	2	12.75	17.16	18.17	16.97	782643
1737761400	15.69	0.24	1.55	15.25	15.75	15.25	244025
1737675000	15.45	0	0.00	15.45	15.45	15.45	0
1737588600	15.45	-0.52	-3.26	15.46	15.4992	15.185	306502
1737502200	15.97	-0.78	-4.66	16.1825	16.53	15.83	306546
1737156600	16.75	-0.67	-3.85	16.73	16.91	16.559999	118467
1737070200	17.42	-0.18	-1.02	17.19	17.608	16.99	128161
1736983800	17.6	-0.89	-4.81	17.27	17.68	17.15	221515
1736897400	18.49	-0.48	-2.53	18.48	19.04	18.17	245272
1736811000	18.97	0.19	1.01	19.69	19.9	18.97	251813
1736551800	18.78	0.76	4.22	18.5366	19.05	18.35	280978
1736379000	18.02	0.41	2.33	17.87	18.54	17.85	345260
1736292600	17.61	0.69	4.08	16.73	17.836	16.6579	289133
1736206200	16.92	-0.82	-4.62	17.06	17.0885	16.36	256542
1735947000	17.74	-1.31	-6.88	18.67	18.8199	17.73	247476
1735860600	19.05	0.02	0.11	18.49	19.4551	18.26	322241
1735687800	19.03	0.38	2.04	18.59	19.24	18.402	238332
1735601400	18.65	0.7	3.90	18.75	19.34	18.37	250398
1735342200	17.95	0.72	4.18	17.7	18.3199	17.5	213469
1735255800	17.23	0.05	0.29	17.36	17.5178	17.03	119276
1735077840	17.18	-0.58	-3.27	17.74	17.8	17.18	80825
1734996600	17.76	-0.65	-3.53	18.25	18.54	17.7526	105287
1734737400	18.41	-0.95	-4.91	19.64	19.67	17.845	217676
1734651000	19.36	0.38	2.00	18.33	19.46	18.23	221378
1734564600	18.98	2.12	12.57	16.69	19.1	16.55	353874
1734478200	16.86	0.42	2.55	16.7	16.9498	16.425	187089
1734391800	16.44	-0.19	-1.14	16.76	16.7823	16.23	160097
1734132600	16.629999	0.06	0.36	16.399999	16.97	16.399999	206498
1734046200	16.57	0.38	2.35	16.469999	16.57	16.23	141431
1733959800	16.19	-0.55	-3.29	16.34	16.649999	16.0794	99613
1733873400	16.739999	0.91	5.75	16.1	16.81	16.075	136930
1733787000	15.83	0.06	0.38	15.5473	15.9	15.27	129516
1733527800	15.77	-0.59	-3.61	16.07	16.07	15.63	129970
1733441400	16.36	0.62	3.94	15.8	16.36	15.74	146887