Direxion Daily Junior Gold Miners Index Bear 2X Share【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	-2.27	-10.079928952	22.52	23.59	19.64	1350219	20.99899176	SP
4	-0.56	-2.69101393561	20.81	24.3895	19.64	1228541	21.34312719	SP
12	-7.98	-28.2678002125	28.23	32.14	19.64	907645	23.48176261	SP
26	-13.64	-40.2478607259	33.89	34.88	19.64	905763	24.63518827	SP
52	-38.75	-65.6779661017	59	60.1	19.64	4073963	39.92688124	SP
156	-56.35	-73.5639686684	76.6	188.9	19.64	5327695	72.14728039	SP
260	-101.45	-83.3607230896	121.7	448	11.2	5622681	78.87715924	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
1741645800	21.74	1.56	7.73	20.46	22.14	20.36	1495989
1741390200	20.18	-0.41	-1.99	20.74	21.06	19.64	1179222
1741303800	20.59	0.22	1.08	20.7	20.82	19.93	1396213
1741217400	20.37	-1.98	-8.86	22.34	22.39	20.33	1612113
1741131000	22.35	-0.78	-3.37	22.52	23.59	21.77	1067557
1741044600	23.13	0.07	0.30	22.35	23.43	21.67	1280199
1740785400	23.06	-0.16	-0.69	24.01	24.3895	23.04	1103668
1740699000	23.22	1.82	8.50	22.15	23.3401	21.88	1341284
1740612600	21.4	-0.53	-2.42	22.51	22.6459	21.11	652128
1740526200	21.93	0.6	2.81	21.52	22.82	21.39	989863
1740439800	21.33	-0.28	-1.30	21.29	22.2999	21.12	718413
1740180600	21.61	1.58	7.89	20.21	21.73	20.21	1502366
1740094200	20.03	-1.14	-5.38	21.1	21.1101	19.66	1712632
1740007800	21.17	0.17	0.81	21.16	21.55	21.05	1419743
1739921400	21	-0.5	-2.33	20.87	21.3498	20.75	1199570
1739575800	21.5	1.4	6.97	19.97	21.5801	19.84	1523404
1739489400	20.1	-0.22	-1.08	20.24	20.83	20.06	748829
1739403000	20.32	-0.63	-3.01	21.21	21.29	19.99	1340795
1739316600	20.95	0.51	2.50	20.81	21.02	20.44	1058292
1739230200	20.44	-0.93	-4.35	20.21	20.61	19.97	1346213
1738971000	21.37	0.35	1.67	20.73	21.41	20.44	734778
1738884600	21.02	0.08	0.38	20.94	21.435	20.9199	828829
1738798200	20.94	-1.06	-4.82	21.58	21.58	20.31	1712868
1738711800	22	-1.04	-4.51	22.58	22.59	21.81	1290866
1738625400	23.04	-0.68	-2.87	23.49	23.745	22.28	1069122
1738366200	23.72	0.75	3.27	23.04	23.9293	22.7596	836306
1738279800	22.97	-1.96	-7.86	23.78	23.9999	22.385	1436958
1738193400	24.93	-0.44	-1.73	25.37	25.6399	24.48	792819
1738107000	25.37	-0.63	-2.42	25.95	26.11	25.16	840258
1738020600	26	1.35	5.48	25.61	26.65	25.25	867249
1737761400	24.65	-0.54	-2.14	24.65	24.88	24.39	1068640
1737675000	25.19	0	0.00	25.19	25.19	25.19	0
1737588600	25.19	-0.11	-0.43	25.04	25.6	24.46	673457
1737502200	25.3	-1.19	-4.49	25.6	25.76	24.78	839828
1737156600	26.49	-0.16	-0.60	27	27.3	26.03	772116
1737070200	26.65	0.28	1.06	26.04	26.65	25.68	929664
1736983800	26.37	-0.24	-0.90	25.72	27.1	25.71	550638
1736897400	26.61	-1.91	-6.70	28.23	28.23	26.33	767709
1736811000	28.52	1.2	4.39	28.19	28.96	28.14	534603
1736551800	27.32	0.04	0.15	26.3237	27.63	25.92	573877
1736379000	27.28	-1.15	-4.05	27.91	28.17	27.18	572816
1736292600	28.43	-0.74	-2.54	27.85	28.9	27.07	726085
1736206200	29.17	0.52	1.82	28.42	29.32	28.34	623432
1735947000	28.65	0.7	2.50	28.17	28.7	28.1156	411499
1735860600	27.95	-2.92	-9.46	29.94	29.94	27.8	744646
1735687800	30.87	-0.53	-1.69	31.65	31.66	30.63	186900
1735601400	31.4	1.01	3.32	31.09	32.14	30.91	338497
1735342200	30.39	0.61	2.05	30.57	31.05	30.34	288492
1735255800	29.78	-0.39	-1.29	29.91	30.16	29.45	252795
1735077840	30.17	0.31	1.04	29.48	30.57	29.48	228571
1734996600	29.86	-0.41	-1.35	30.15	30.8156	29.7484	461401
1734737400	30.27	-0.45	-1.46	30.38	30.46	29.27	404210
1734651000	30.72	0.46	1.52	29.94	30.93	29.48	650861
1734564600	30.26	2.58	9.32	27.92	30.6	27.79	785013
1734478200	27.68	0.23	0.84	28.23	28.45	27.4	528556
1734391800	27.45	0.34	1.25	26.61	27.57	26.56	625135
1734132600	27.11	1.53	5.98	26.03	27.32	26.03	694042
1734046200	25.58	2.12	9.04	24.81	25.66	24.5603	640771
1733959800	23.46	-1.43	-5.75	24.42	24.79	23.2	697997