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	2.61	6.54299323139	39.89	44.55	38.06	441814	41.69109583	SP
4	9.44	28.5541439806	33.06	48.15	29.575	542836	38.8133604	SP
12	8.72	25.8140911782	33.78	48.15	26.14	620335	33.89652446	SP
26	40.01	1606.82730924	2.49	49.815	1.14	18883570	2.49552041	SP
52	32.2	312.621359223	10.3	49.815	1.14	22078023	3.61176463	SP
156	35.26	487.016574586	7.24	49.815	1.14	10834326	4.92993843	SP
260	31.63	290.984360626	10.87	49.815	1.14	8211511	5.99140561	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	41.28	1.03	2.56	41.24	42.6	40.845	268307
1782513000	40.25	-1.79	-4.26	40.95	41.3	38.06	440897
1782426600	42.04	-1.63	-3.73	41.675	43.95	40.5001	466181
1782340200	43.67	3.43	8.52	43.62	44.55	41.51	607557
1782253800	40.24	3.69	10.10	39.89	40.48	38.65	426640
1782167400	36.55	0.7	1.95	36.56	37.315	36.09	394996
1781821800	35.85	1.64	4.79	33.71	36.55	32.34	867902
1781735400	34.21	2.5	7.88	31.7	34.22	29.575	1208247
1781649000	31.71	-1.49	-4.49	32.29	33.02	31.34	458283
1781562600	33.2	-5.55	-14.32	32.99	33.7599	31.145	472411
1781303400	38.75	-2.61	-6.31	40.71	41.34	38.02	315457
1781217000	41.36	-6.6	-13.76	47.35	47.44	41.09	634552
1781130600	47.96	4.41	10.13	46.82	48.15	44.41	606857
1781044200	43.55	1.69	4.04	40.895	46.17	40.31	632110
1780957800	41.86	-0.74	-1.74	41.39	42.17	40.57	383946
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