Direxion Daily MSCI Mexico Bull 3X ETF【MEXX】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	-4.51	-13.9931740614	32.23	33.11	27.71	20394	31.66404451	SP
4	-6.01	-17.8179662022	33.73	35.35	27.71	22639	32.12600888	SP
12	1.08	4.05405405405	26.64	35.49	23.58	34245	30.77065051	SP
26	4	16.8634064081	23.72	39.27	23.065	42779	31.46972329	SP
52	10.85	64.3153526971	16.87	39.27	14.94	44930	24.83531747	SP
156	-110.12	-79.88972722	137.84	173.69	8.44	71409	16.76310722	SP
260	-59.58	-68.2474226804	87.3	173.69	8.44	44176	19.13681107	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
1780698600	27.72	-2.82	-9.22	29.88	29.88	27.56	21573
1780612200	30.537	-0.75	-2.41	31.6	31.6	30.25	10106
1780525800	31.29	-1.24	-3.80	31.7	32.405	31.23	17939
1780439400	32.525	1.33	4.25	31.52	33.11	31.51	19151
1780353000	31.2	-0.72	-2.26	31.36	31.6	30.27	17234
1780093800	31.92	-0.29	-0.90	32.229999	32.229999	30.4785	37542
1780007400	32.21	-0.87	-2.63	33.009999	33.299999	31.9	14197
1779921000	33.08	0.76	2.35	32.25	33.49	32.13	19183
1779834600	32.32	1.25	4.01	31.11	32.534999	31.08	30148
1779489000	31.0744	-0.01	-0.02	31.61	31.61	30.39	17065
1779402600	31.08	-0.78	-2.45	30.85	31.83	30.5359	11225
1779316200	31.86	1.08	3.51	31.12	32.159999	30.66	7708
1779229800	30.78	-0.59	-1.89	30.13	31.11	29.81	26034
1779143400	31.3733	0.78	2.56	31.18	31.3733	30.29	20493
1778884200	30.59	-2.32	-7.05	31.22	31.325	30	67791
1778797800	32.909999	-1.55	-4.49	34.28	35.35	32.345	21986
1778711400	34.4582	0.37	1.09	33.79	35.33	33.79	11353
1778625000	34.0871	-0.2	-0.59	33.18	34.195	33.18	20152
1778538600	34.29	0.24	0.70	34.16	35.19	34.0408	32657
1778279400	34.05	0.59	1.75	33.73	35.05	33.5701	28168
1778193000	33.4641	0.04	0.13	33.6	34.785	33.04	22422
1778106600	33.42	2.29	7.36	32.34	33.549999	31.83	36502
1778020200	31.13	2.05	7.05	29.79	31.65	29.79	55786
1777933800	29.08	-1.02	-3.39	30	30.57	28.95	13599
1777674600	30.1	0.18	0.60	30.06	31.765	29.82	30371
1777588200	29.92	1.14	3.96	28.78	30.03	28.78	30866
1777501800	28.78	-1.09	-3.65	29.44	29.75	28.74	15940
1777415400	29.87	-1.02	-3.30	30.23	30.23	29.08	23824
1777329000	30.89	-1.5	-4.63	32.72	32.72	30.74	33469
1777069800	32.39	0.96	3.05	31.69	32.799999	31.56	39558
1776983400	31.4313	-1.04	-3.20	32	32.8842	31.16	25193
1776897000	32.47	0.38	1.18	32.99	33.52	32.35	33792
1776810600	32.09	-2.3	-6.69	34.37	35.14	31.82	56492
1776724200	34.39	0.53	1.57	33.46	34.5586	32.92	18568
1776465000	33.86	0.58	1.75	34.58	34.97	33.57	45080
1776378600	33.278599	-0.66	-1.95	34.06	34.06	32.6	24510
1776292200	33.94	0.98	2.97	32.67	34.1999	32.271	43678
1776205800	32.96	-0.68	-2.02	34.29	34.6393	32.646	41001
1776119400	33.64	-0.67	-1.95	33.509999	33.95	33.1439	29960
1775860200	34.31	0.44	1.30	35.49	35.49	33.96	62006
1775773800	33.87	0.41	1.23	33.369999	34.94	33.369999	46279
1775687400	33.46	3.56	11.91	35	35.49	33.1	93217
1775601000	29.9	-0.04	-0.13	29.94	30.46	29.08	56152
1775514600	29.94	0.02	0.07	30.55	31.69	29.4	69232
1775169000	29.92	-0.4	-1.32	29.07	31.91	28.33	33987
1775082600	30.32	1.31	4.52	29.84	30.9	29.3	79894
1774996200	29.01	2.58	9.76	27.28	29.2284	27.23	91438
1774909800	26.43	0.68	2.64	26.22	26.805	26.15	28421
1774650600	25.75	-1.19	-4.42	26.11	26.89	25.43	18308
1774564200	26.94	-2.17	-7.45	28.69	28.69	26.94	18055
1774477800	29.11	2.87	10.94	27.06	29.22	27.06	68373
1774391400	26.24	1.6	6.49	23.92	26.63	23.92	35075
1774305000	24.64	0.92	3.88	24.53	25.62	24.44	30479
1774045800	23.72	-2.55	-9.71	25.55	25.63	23.58	38980
1773959400	26.27	-0.07	-0.27	25.73	26.45	24.45	51166
1773873000	26.34	-1.26	-4.57	27.17	27.65	26.34	21287
1773786600	27.6	0.4	1.47	27.57	28.2	26.85	15233
1773700200	27.2	1.75	6.88	27.06	28	26.7101	50593
1773441000	25.45	-0.93	-3.53	26.64	27.3	25.45	27296
1773354600	26.38	-2.95	-10.06	28.24	28.33	26.25	63148
1773268200	29.33	0.12	0.41	29.21	29.4	28.62	37002
1773181800	29.21	0.85	3.00	28.95	30.45	28.95	64575
1773095400	28.36	0.24	0.85	27.09	28.6099	25.73	121341
1772839800	28.12	-2.06	-6.83	28.22	29.8399	27.97	63559