Direxion Daily S&P 500 High Beta Bear 3X ETF【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	3.199	15.0328947368	21.28	24.7	19.72	101444	20.51141004	SP
4	-2.011	-7.59154397886	26.49	31.1579	19.72	148008	25.34359936	SP
12	-23.081	-48.5302775442	47.56	55.11	19.72	132828	34.19622129	SP
26	19.319	374.399224806	5.16	55.11	3.87	2018805	5.39087613	SP
52	12.659	107.098138748	11.82	55.11	3.87	1459467	5.89089848	SP
156	19.939	439.185022026	4.54	63.183	3.09	812632	8.87263359	SP
260	13.929	132.028436019	10.55	63.183	3.09	1036232	8.1708785	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	24.03	3.68	18.08	21.5	24.19	21.49	671594
1780612200	20.35	0.12	0.59	20.95	21.34	19.99	97189
1780525800	20.23	0.49	2.48	19.99	20.88	19.95	104452
1780439400	19.74	-1.17	-5.60	20.61	20.61	19.72	75739
1780353000	20.91	-0.11	-0.52	21.48	21.8682	20.53	121708
1780093800	21.02	-0.97	-4.41	21.28	21.7608	20.96	108133
1780007400	21.99	-0.74	-3.26	22.97	23.41	21.69	115304
1779921000	22.73	-0.13	-0.57	22.21	23.2	22.2	67737
1779834600	22.86	-2.11	-8.45	23.72	23.81	22.49	156132
1779489000	24.97	-1.08	-4.15	25.4	25.555	24.49	304915
1779402600	26.05	-1.36	-4.96	27.92	27.92	25.86	119186
1779316200	27.41	-2.8	-9.27	29.41	30.05	27.395	129274
1779229800	30.21	1.31	4.53	30	31.1579	29.39	217170
1779143400	28.9	1.53	5.59	27.08	29.85	27.08	457055
1778884200	27.37	1.68	6.54	27.08	27.75	26.8	101308
1778797800	25.69	-0.53	-2.02	26.25	26.33	25.4	155083
1778711400	26.22	0.04	0.16	25.76	27.06	25.76	76616
1778625000	26.177	1.09	4.33	25.9	27.53	25.81	198026
1778538600	25.09	-0.37	-1.45	25.4	25.56	24.94	87946
1778279400	25.46	-1.7	-6.26	26.49	26.635	25.45	119179
1778193000	27.16	1.18	4.54	25.78	27.455	25.75	147616
1778106600	25.98	-1.82	-6.55	26.71	27.315	25.88	123715
1778020200	27.8	-1.54	-5.25	28.46	28.65	27.643648	97894
1777933800	29.34	-0.02	-0.07	29.34	29.8	28.45	70761
1777674600	29.36	-0.48	-1.61	29.64	29.83	29.0625	91637
1777588200	29.84	-2.07	-6.49	31.23	31.73	29.76	96875
1777501800	31.91	-0.17	-0.53	31.4	32.43	31.4	61044
1777415400	32.08	1.89	6.26	31.3	32.74	31.1	85623
1777329000	30.19	0.36	1.21	29.99	30.74	29.62	129484
1777069800	29.83	-1.45	-4.64	30.33	30.91	29.67	193936
1776983400	31.28	0.79	2.59	30.7	32.435	30.33	137214
1776897000	30.49	-1.05	-3.33	30.35	30.96	30.12	125599
1776810600	31.54	0.33	1.06	30.96	31.7516	30.1	154381
1776724200	31.21	-0.66	-2.07	32.24	32.24	31.16	90863
1776465000	31.87	-1.82	-5.40	32.15	32.406999	30.94	194333
1776378600	33.69	-0.97	-2.80	34.26	34.705	33.49	130886
1776292200	34.66	-0.9	-2.53	35.5	35.74	34.59	116618
1776205800	35.56	-1.8	-4.82	36.42	36.74	35.49	98920
1776119400	37.36	-2.81	-7.00	40.79	40.79	37.36	150590
1775860200	40.17	-0.09	-0.22	39.85	40.5	39.7	80988
1775773800	40.26	0.26	0.65	40.49	41.49	39.81	69413
1775687400	40	-5.23	-11.56	39.1	41.03	38.05	160555
1775601000	45.23	-0.21	-0.46	46.5	47.64	45.23	147691
1775514600	45.44	-0.91	-1.96	46	46.5524	45.09	80349
1775169000	46.35	0.62	1.36	49.5	49.9948	45	207642
1775082600	45.73	-1.37	-2.91	45.9	46.245	44.49	172786
1774996200	47.1	-7.04	-13.00	52	52.19	47.03	222670
1774909800	54.14	3.01	5.89	49.53	55.11	49.003	143833
1774650600	51.13	3.05	6.34	49.35	51.63	49.1	156440
1774564200	48.08	3.76	8.48	46.32	48.205	45.1589	124802
1774477800	44.32	-1.31	-2.87	44	45.4393	42.85	83873
1774391400	45.63	-0.94	-2.02	47.51	47.93	45.01	80540
1774305000	46.57	-3.05	-6.15	46.6	47	43.7	171807
1774045800	49.62	3.93	8.60	46.43	50.7538	46.43	146431
1773959400	45.69	-0.69	-1.49	48.55	48.895	44.83	156220
1773873000	46.38	1.42	3.16	45.81	46.38	44.42	75066
1773786600	44.96	-1.85	-3.95	46	46	44.202	97016
1773700200	46.81	-2.03	-4.16	46.64	47.1199	45.5975	101736
1773441000	48.84	-0.08	-0.16	47.56	49.2357	46.28	113999
1773354600	48.92	3.69	8.16	46.68	48.92	46.56	101110
1773268200	45.23	0.11	0.24	44.79	46.16	44.0301	85271
1773181800	45.12	1	2.27	44.23	45.62	42.97	93241
1773095400	44.12	-3.02	-6.41	48.94	50.33	43.98	147099