Direxion Daily Magnificent 7 Bear 1X ETF【QQQD】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	-0.19	-1.42964635064	13.29	13.49	12.7923	157524	13.09691909	SP
4	0.76	6.15883306321	12.34	13.49	12.065	150148	12.74469326	SP
12	-1.59	-10.8236895848	14.69	15.52	12.01	170126	13.41539926	SP
26	-0.1	-0.757575757576	13.2	15.52	12.01	174216	13.56544511	SP
52	-3.39	-20.5579138872	16.49	16.665	12.01	150775	13.65414264	SP
156	-11.56	-46.8775344688	24.66	26.1868	12.01	82128	14.65809502	SP
260	-11.56	-46.8775344688	24.66	26.1868	12.01	82128	14.65809502	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
1781821800	13.07	-0.19	-1.43	13.16	13.305	13.035	195262
1781735400	13.26	0.36	2.79	12.94	13.285	12.94	223841
1781649000	12.9	0.05	0.39	12.88	12.94	12.83	143850
1781562600	12.85	-0.36	-2.73	12.95	12.96	12.7923	142493
1781303400	13.21	0.02	0.15	13.12	13.37	13.12	59134
1781217000	13.19	-0.14	-1.05	13.29	13.49	13.1701	218304
1781130600	13.33	0.3	2.30	13.14	13.34	13.065	126028
1781044200	13.03	0.18	1.40	12.81	13.27	12.74	138106
1780957800	12.85	-0.02	-0.16	12.79	12.88	12.74	181669
1780698600	12.87	0.49	3.96	12.48	12.9	12.43	544147
1780612200	12.38	-0.15	-1.20	12.49	12.5	12.37	265116
1780525800	12.53	0.17	1.38	12.43	12.585	12.37	76921
1780439400	12.36	0.1	0.82	12.32	12.435	12.26	22176
1780353000	12.26	0.12	0.99	12.15	12.26	12.13	293268
1780093800	12.14	0.05	0.41	12.14	12.155	12.065	108140
1780007400	12.09	-0.1	-0.78	12.21	12.215	12.075	33232
1779921000	12.1853	-0.1	-0.85	12.29	12.3	12.17	55998
1779834600	12.29	-0.05	-0.41	12.31	12.37	12.265	88399
1779489000	12.34	0.03	0.24	12.26	12.34	12.23	67194
1779402600	12.31	0.01	0.08	12.34	12.43	12.23	64799
1779316200	12.3	-0.18	-1.44	12.47	12.49	12.3	625719
1779229800	12.48	0.16	1.30	12.38	12.555	12.35	112648
1779143400	12.32	0.12	0.98	12.25	12.39	12.17	124860
1778884200	12.2	0.14	1.16	12.21	12.295	12.12	105843
1778797800	12.06	-0.06	-0.50	12.1	12.14	12.01	78614
1778711400	12.12	-0.25	-2.02	12.36	12.39	12.08	89635
1778625000	12.37	0.06	0.49	12.34	12.51	12.34	83061
1778538600	12.31	0.04	0.29	12.4	12.42	12.24	84813
1778279400	12.275	-0.11	-0.85	12.36	12.37	12.25	80207
1778193000	12.38	-0.1	-0.80	12.41	12.43	12.295	191728
1778106600	12.48	-0.26	-2.04	12.75	12.76	12.47	117883
1778020200	12.74	-0.03	-0.23	12.7	12.77	12.64	93971
1777933800	12.77	0.01	0.08	12.79	12.87	12.72	101622
1777674600	12.76	-0.13	-0.97	12.81	12.85	12.67	120870
1777588200	12.885	0.06	0.51	12.79	13.15	12.79	104214
1777501800	12.82	0.04	0.31	12.87	12.905	12.76	62067
1777415400	12.78	0.05	0.39	12.82	12.88	12.76	54118
1777329000	12.73	-0.09	-0.66	12.86	12.92	12.72	74483
1777069800	12.815	-0.26	-1.99	13.02	13.055	12.805	51431
1776983400	13.075	0.22	1.67	13	13.17	12.93	139256
1776897000	12.86	-0.23	-1.76	12.97	13.04	12.86	100270
1776810600	13.09	0.1	0.77	12.95	13.1	12.91	153714
1776724200	12.99	0.13	1.01	12.9	13.095	12.8987	217024
1776465000	12.86	-0.2	-1.53	12.89	12.96	12.785	134806
1776378600	13.06	-0.02	-0.15	13.02	13.2243	13.02	136389
1776292200	13.08	-0.34	-2.53	13.37	13.385	13.075	152886
1776205800	13.42	-0.42	-3.00	13.77	13.77	13.395	258188
1776119400	13.835	-0.16	-1.11	14.02	14.05	13.83	196548
1775860200	13.99	-0.08	-0.57	14.01	14.04	13.93	96809
1775773800	14.07	-0.21	-1.47	14.16	14.33	14.05	155038
1775687400	14.28	-0.38	-2.59	14.08	14.365	14.03	308028
1775601000	14.66	0.02	0.14	14.75	14.98	14.66	139273
1775514600	14.64	-0.03	-0.20	14.64	14.73	14.55	122529
1775169000	14.67	0.13	0.89	14.89	14.93	14.62	265870
1775082600	14.54	-0.2	-1.36	14.59	14.67	14.44	194363
1774996200	14.74	-0.7	-4.53	15.19	15.19	14.6901	620303
1774909800	15.44	-0.01	-0.06	15.24	15.52	15.24	482616
1774650600	15.45	0.45	3.00	15.14	15.455	15.12	445890
1774564200	15	0.47	3.23	14.69	15.01	14.63	336926
1774477800	14.53	-0.11	-0.75	14.48	14.56	14.36	182934
1774391400	14.64	0.12	0.83	14.57	14.66	14.51	197290
1774305000	14.52	-0.25	-1.69	14.53	14.58	14.38	242785