Direxion Daily Junior Gold Miners Index Bear 2X ETF【JDST】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	8.29	24.5121230041	33.82	42.72	31.09	529950	34.20668672	SP
4	11.91	39.4370860927	30.2	42.72	26.92	686935	32.20288747	SP
12	10.11	31.59375	32	49.815	26.14	609413	33.71090005	SP
26	38.95	1232.59493671	3.16	49.815	1.14	24915454	2.46412166	SP
52	32.87	355.735930736	9.24	49.815	1.14	22414715	3.65596313	SP
156	35.66	552.868217054	6.45	49.815	1.14	10946740	4.91957047	SP
260	33.98	417.958179582	8.13	49.815	1.14	8234151	5.97721783	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	42.6	7.09	19.97	37.73	42.7304	37.72	632046
1780612200	35.51	-0.66	-1.82	35.06	36.2	34.29	398573
1780525800	36.17	2.93	8.81	34.36	36.34	34.33	791240
1780439400	33.24	-0.51	-1.51	33.06	34.65	32.7	308200
1780353000	33.75	2.09	6.60	33.46	35.5	32.9898	554131
1780093800	31.66	-2.57	-7.51	33.82	34.55	31.09	597608
1780007400	34.23	-1.27	-3.58	36.55	37.55	33.28	415332
1779921000	35.5	2.19	6.57	35.39	35.61	34.28	421008
1779834600	33.31	-3.22	-8.81	34.58	34.73	33.22	390093
1779489000	36.53	0.49	1.36	35.92	37.5181	35.43	254157
1779402600	36.04	0.65	1.84	37.035	37.4	34.38	508039
1779316200	35.39	-1.98	-5.30	36.82	37.84	34.8	615689
1779229800	37.37	2.95	8.57	35.81	37.93	35.81	952559
1779143400	34.42	0.54	1.59	32.83	35.06	32.47	652126
1778884200	33.88	4.45	15.12	32.369999	34.24	32.299999	842774
1778797800	29.43	1.36	4.85	28.29	29.83	28.29	839696
1778711400	28.07	0.52	1.89	28.36	29.14	27.57	1002299
1778625000	27.55	-0.11	-0.40	28.89	30.41	27.33	1184007
1778538600	27.66	-1.78	-6.05	29.08	29.12	26.92	1327396
1778279400	29.44	-1.7	-5.46	30.2	30.72	28.56	996831
1778193000	31.14	0.03	0.10	29.11	31.225	27.7	929609
1778106600	31.11	-6.2	-16.62	33	33.299999	30.18	698374
1778020200	37.31	-0.09	-0.24	35.51	37.34	35.5001	238130
1777933800	37.4	1.46	4.06	36.95	37.53	35.8	615498
1777674600	35.94	0.5	1.41	35.76	36.19	34.39	468695
1777588200	35.44	-1.68	-4.53	34.76	36.24	34.26	914886
1777501800	37.12	1.98	5.63	36.24	37.3	36.13	1038416
1777415400	35.14	2.53	7.76	34.28	35.5	33.9	505781
1777329000	32.61	1.06	3.36	32.06	33.08	31.95	584428
1777069800	31.55	-0.79	-2.44	31.94	32.88	31.3572	369997
1776983400	32.34	1.72	5.62	31.12	33.9274	30.77	592990
1776897000	30.62	-1.51	-4.70	30.52	31.12	29.62	400172
1776810600	32.13	3.81	13.45	29	32.31	28.745	534633
1776724200	28.32	0.58	2.09	28.35	28.95	28.05	345497
1776465000	27.74	-1.6	-5.45	27.77	28.015	26.14	849226
1776378600	29.34	0.05	0.17	29.08	29.57	28.53	464114
1776292200	29.29	1.3	4.64	28.25	29.52	27.92	567623
1776205800	27.99	-1.67	-5.63	28.85	29.08	27.66	608475
1776119400	29.66	-0.16	-0.54	30.54	30.81	29.38	680381
1775860200	29.82	-0.39	-1.29	29.78	30.19	28.96	509385
1775773800	30.21	-0.33	-1.08	30	31.3436	29.15	831311
1775687400	30.54	-2.32	-7.06	28.26	31.684	27.8875	628951
1775601000	32.86	-0.79	-2.35	33.78	35.5544	32.5922	735244
1775514600	33.65	0.47	1.42	33.09	34	32.82	463696
1775169000	33.18	1.54	4.87	36.15	36.19	32.1901	642212
1775082600	31.64	-3.07	-8.84	32.46	33.46	29.95	824154
1774996200	34.71	-7.02	-16.82	39.24	39.38	34.5	673296
1774909800	41.73	0.15	0.36	39.95	42.75	39.18	379551
1774650600	41.58	-3.93	-8.64	44.565	45.41	39.7501	495597
1774564200	45.51	4.95	12.20	43.475	45.6	41.075	450912
1774477800	40.56	-2.47	-5.74	38.8	41.4	38.54	321402
1774391400	43.03	-0.32	-0.74	44.83	46.24	42.64	312747
1774305000	43.35	-4.9	-10.16	46.02	46.75	41.28	679628
1774045800	48.25	3.35	7.46	44.38	49.815	44.355	547293
1773959400	44.9	5.23	13.18	46.355	48	44.2608	701966
1773873000	39.67	4.82	13.83	37.71	39.8977	37.62	634889
1773786600	34.85	0.43	1.25	34.2	35.47	33.1937	277521
1773700200	34.42	-1.08	-3.04	35.28	36.39	33.299999	370094
1773441000	35.5	3.61	11.32	32	35.69	32	407416
1773354600	31.89	1.83	6.09	30.49	32.369999	30.49	330820
1773268200	30.06	1.4	4.88	29.28	31.29	29.28	724751
1773181800	28.66	-0.72	-2.45	28.49	28.9399	27.165	560799
1773095400	29.38	-0.43	-1.44	31.65	33.52	29.24	1481617
1772839800	29.81	0.23	0.78	30.98	31.74	29.13	644824