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	-1.15	-5.93395252838	19.38	20.07	17.28	212489	18.65634219	SP
4	-2.38	-11.5477923338	20.61	25.67	17.1201	261037	21.3447147	SP
12	-28.27	-60.7956989247	46.5	47.64	17.1201	176743	25.58784808	SP
26	13.44	280.584551148	4.79	55.11	3.87	1819099	5.79166444	SP
52	8.92	95.8109559613	9.31	55.11	3.87	1458779	6.01347774	SP
156	14.55	395.380434783	3.68	63.183	3.09	760223	9.33839018	SP
260	6.58	56.4806866953	11.65	63.183	3.09	1034130	8.21463382	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
1782772200	18.23	-1.02	-5.27	18.92	20.07	18.21	121653
1782513000	19.245	1.44	8.06	18.99	19.43	18.6	166513
1782426600	17.81	-1.28	-6.71	17.47	18.85	17.28	355569
1782340200	19.09	-0.25	-1.29	19.24	19.71	18.39	125896
1782253800	19.34	2.02	11.66	19.38	19.6195	18.615	292813
1782167400	17.32	-0.75	-4.12	17.59	17.77	17.1201	113043
1781821800	18.065	-1.57	-7.97	18.14	18.35	17.7	141088
1781735400	19.63	0.35	1.82	18.83	19.7077	18.07	193251
1781649000	19.28	0.83	4.50	18.32	19.315	17.83	187127
1781562600	18.45	-2.16	-10.48	18.55	18.655	18.0001	205441
1781303400	20.61	-1.18	-5.42	21.27	21.72	20.31	165726
1781217000	21.79	-3.61	-14.21	24.49	25.0759	21.61	534494
1781130600	25.4	2.4	10.43	23.87	25.5	22.67	541788
1781044200	23	0.53	2.36	21.57	25.67	20.76	621463
1780957800	22.47	-1.56	-6.49	22.39	23.12	21.795	244871
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