Direxion Daily Magnificent 7 Bear 1X Shares【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	0.08	0.48602673147	16.46	17.08	16.21	18785	16.57468124	SP
4	-0.28	-1.66468489893	16.82	17.299	16.1769	45240	16.71996602	SP
12	-2.23	-11.8806606287	18.77	18.77	15.9	17375	16.74341549	SP
26	-4.89	-22.8184787681	21.43	24.2399	15.9	10502	18.09846604	SP
52	-8.12	-32.9278183293	24.66	26.1868	15.9	7658	19.16667754	SP
156	-8.12	-32.9278183293	24.66	26.1868	15.9	7658	19.16667754	SP
260	-8.12	-32.9278183293	24.66	26.1868	15.9	7658	19.16667754	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
1738107000	16.34	-0.5	-2.97	16.76	16.8505	16.329999	19133
1738020600	16.84	0.5	3.09	17.08	17.08	16.69	36808
1737761400	16.3351	0.04	0.27	16.26	16.385	16.245	3823
1737675000	16.2911	0	0.00	16.2911	16.2911	16.2911	0
1737588600	16.2911	-0.25	-1.49	16.46	16.46	16.21	15374
1737502200	16.537099	-0.02	-0.14	16.52	16.75	16.52	4822
1737156600	16.559999	-0.28	-1.66	16.649999	16.7	16.469999	12943
1737070200	16.84	0.29	1.78	16.629	16.84	16.62	33024
1736983800	16.5458	-0.6	-3.52	16.91	16.91	16.53	210126
1736897400	17.15	0.15	0.87	16.88	17.299	16.8335	30432
1736811000	17.0016	0.11	0.63	17.23	17.295	17.0016	28431
1736551800	16.8955	0.19	1.16	16.84	17.2	16.76	215007
1736379000	16.701799	0.06	0.36	16.64	16.81	16.61	8532
1736292600	16.6416	0.38	2.36	16.26	16.739999	16.18	33793
1736206200	16.258	-0.3	-1.82	16.329999	16.36	16.1769	12948
1735947000	16.559999	-0.44	-2.56	16.82	16.84	16.559999	45263
1735860600	16.9958	0.1	0.59	16.82	17.17	16.77	13384
1735687800	16.8958	0.33	2.00	16.53	16.8958	16.5	7475
1735601400	16.5651	0.17	1.03	16.64	16.71	16.5	16174
1735342200	16.3958	0.4	2.48	16.239	16.518999	16.19	48115
1735255800	15.9991	0.06	0.37	15.96	16.05	15.9	3728
1735077840	15.9401	-0.35	-2.17	16.2	16.21	15.9401	4417
1734996600	16.294	-0.38	-2.30	16.43	16.480799	16.25	4591
1734737400	16.677499	0.02	0.14	16.88	16.99	16.390999	5962
1734651000	16.654	-0.02	-0.10	16.44	16.718699	16.4307	7160
1734564600	16.67	0.65	4.08	16.07	16.7615	15.92	14104
1734478200	16.0161	-0.1	-0.63	16.07	16.1762	16	11004
1734391800	16.1171	-0.36	-2.20	16.309999	16.43	16.1	5639
1734132600	16.4799	0.03	0.19	16.475	16.5894	16.425	9355
1734046200	16.4482	0.11	0.65	16.41	16.469	16.329999	2781
1733959800	16.3426	-0.5	-2.98	16.66	16.66	16.3426	8093
1733873400	16.8442	-0.19	-1.09	16.91	16.91	16.61	8974
1733787000	17.0299	0.08	0.44	16.93	17.099	16.871	7986
1733527800	16.9545	-0.25	-1.47	17.131	17.131	16.9545	2718
1733441400	17.2078	-0.12	-0.71	17.3	17.3	17.1921	753
1733355000	17.33	-0.28	-1.62	17.55	17.55	17.33	3135
1733268600	17.6149	-0.11	-0.62	17.73	17.73	17.6149	2503
1733182200	17.7248	-0.33	-1.83	17.97	17.97	17.6892	703
1732917840	18.0547	-0.24	-1.33	18.3	18.3	18.0547	560
1732750200	18.2981	0.18	0.97	18.13	18.34	18.13	363
1732663800	18.1222	-0.21	-1.17	18.13	18.15	18.1222	713
1732577400	18.3361	0.09	0.50	18.12	18.3361	18.12	797
1732318200	18.244	0.03	0.14	18.32	18.32	18.1873	2032
1732231800	18.2177	0.2	1.09	18.21	18.2177	18.18	423
1732145400	18.0217	0.09	0.51	18.06	18.06	18.0217	45
1732059000	17.9303	-0.32	-1.76	18.3	18.3	17.9303	252
1731972600	18.2513	-0.19	-1.04	18.28	18.28	18.1338	2159
1731713400	18.443	0.35	1.94	18.32	18.4977	18.295	8112
1731627000	18.0913	0.21	1.18	17.88	18.0913	17.88	12
1731540600	17.88	0.02	0.09	17.92	17.92	17.83	5701
1731454200	17.8645	0.05	0.27	17.82	17.8777	17.7937	826
1731367800	17.8172	-0.14	-0.78	17.89	17.9427	17.73	5667
1731108600	17.9571	-0.11	-0.63	18.09	18.09	17.9571	1827
1731022200	18.0705	-0.42	-2.26	18.43	18.43	18.0601	4546
1730935800	18.4884	-0.81	-4.18	18.77	18.77	18.45	5019
1730849400	19.2943	-0.32	-1.62	19.31	19.31	19.23	221
1730763000	19.6116	0.18	0.94	19.56	19.6116	19.56	430
1730500200	19.4295	-0.17	-0.87	19.3101	19.4295	19.3	713
1730413800	19.6	0.66	3.47	19.16	19.6	19.16	2243
1730327400	18.9423	0.01	0.06	18.7162	18.9423	18.7162	532
1730241000	18.9307	-0.16	-0.84	19.07	19.1	18.93	1736