Direxion Daily S&P 500 Bear 3X ETF【SPXS】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	0.9699	3.67386363636	26.4	29.615	26.34	23892031	28.2063085	SP
4	-0.0101	-0.0368882395909	27.38	29.615	25.53	16510763	27.36372765	SP
12	-12.6001	-31.5238929197	39.97	44.83	25.53	15439175	32.45907794	SP
26	-7.4801	-21.4637015782	34.85	44.83	25.53	13568649	34.06844679	SP
52	22.1799	427.358381503	5.19	44.83	3.77	22146238	15.5706757	SP
156	11.8999	76.9224305107	15.47	44.83	3.77	35666712	9.77291997	SP
260	2.3199	9.26107784431	25.05	44.83	3.77	29166231	12.80410421	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
1781303400	27.43	-0.44	-1.58	27.53	28.16	27.1101	19285789
1781217000	27.87	-1.44	-4.91	28.94	29.46	27.572	27589465
1781130600	29.31	1.32	4.72	28.415	29.33	27.85	26372864
1781044200	27.99	0.27	0.97	27.25	29.615	26.8701	30882955
1780957800	27.72	-0.2	-0.72	27.27	27.845	27.035	16190787
1780698600	27.92	2.04	7.88	26.4	28.12	26.34	18424083
1780612200	25.88	-0.3	-1.15	26.4	26.4699	25.75	8120896
1780525800	26.18	0.56	2.19	25.77	26.2399	25.71	12315390
1780439400	25.62	-0.1	-0.39	25.87	25.9	25.535	6488453
1780353000	25.72	-0.21	-0.81	26.02	26.105	25.53	17480678
1780093800	25.93	-0.15	-0.58	25.97	26.095	25.75	15887887
1780007400	26.08	-0.42	-1.58	26.55	26.65	26.02	11272433
1779921000	26.5	0.01	0.04	26.45	26.74	26.41	11112865
1779834600	26.49	-0.51	-1.89	26.55	26.715	26.31	9002785
1779489000	27	-0.3	-1.10	26.94	27.135	26.645	16472451
1779402600	27.3	-0.15	-0.55	27.75	27.91	27.0503	18713104
1779316200	27.45	-0.86	-3.04	28.09	28.295	27.37	19839393
1779229800	28.31	0.55	1.98	28.19	28.55	27.87	15103950
1779143400	27.76	0.07	0.25	27.61	28.325	27.43	19021195
1778884200	27.69	1	3.75	27.38	27.8	27.21	13413562
1778797800	26.69	-0.63	-2.31	27.18	27.185	26.5299	8444563
1778711400	27.32	-0.44	-1.59	27.76	28.0899	27.1385	9896332
1778625000	27.76	0.1	0.36	27.91	28.49	27.7025	10812158
1778538600	27.66	-0.16	-0.58	27.96	27.96	27.47	8635288
1778279400	27.82	-0.67	-2.35	28.13	28.16	27.76	9296965
1778193000	28.49	0.26	0.92	28.1	28.69	27.96	13791599
1778106600	28.23	-1.21	-4.11	28.91	28.95	28.13	12388367
1778020200	29.44	-0.69	-2.29	29.69	29.71	29.28	8989643
1777933800	30.13	0.33	1.11	29.9	30.52	29.6401	14521158
1777674600	29.8	-0.25	-0.83	29.74	29.835	29.2801	10924027
1777588200	30.05	-0.89	-2.88	30.55	31.0983	29.88	12435209
1777501800	30.94	0.02	0.06	31.02	31.355	30.86	13324750
1777415400	30.92	0.47	1.54	30.9	31.22	30.76	10382331
1777329000	30.45	-0.14	-0.46	30.72	30.82	30.4	7115150
1777069800	30.59	-0.7	-2.24	31.02	31.255	30.54	14584494
1776983400	31.29	0.39	1.26	31.16	32.085	30.78	18493645
1776897000	30.9	-0.97	-3.04	31.2	31.3213	30.88	9858221
1776810600	31.87	0.64	2.05	31.06	32.064999	30.93	16472018
1776724200	31.23	0.16	0.51	31.25	31.59	31.105	14067838
1776465000	31.07	-1.12	-3.48	31.6	31.655	30.75	19107705
1776378600	32.189999	-0.24	-0.74	32.299999	32.6268	32.03	11268811
1776292200	32.43	-0.79	-2.38	33.08	33.229999	32.375	13503439
1776205800	33.22	-1.23	-3.57	34.205	34.205	33.18	11599409
1776119400	34.45	-1.03	-2.90	35.8	35.92	34.4101	13374751
1775860200	35.48	0.12	0.34	35.17	35.61	35.06	8710959
1775773800	35.36	-0.62	-1.72	36.17	36.32	35.15	11734870
1775687400	35.98	-2.91	-7.48	35.88	36.75	35.77	14113121
1775601000	38.89	-0.07	-0.18	39.37	40.35	38.86	17069576
1775514600	38.96	-0.52	-1.32	39.5	39.56	38.81	8225078
1775169000	39.48	-0.06	-0.15	41.19	41.43	39.12	28190025
1775082600	39.54	-0.95	-2.35	39.79	39.96	38.925	22393680
1774996200	40.49	-3.8	-8.58	42.83	43.02	40.2	34974312
1774909800	44.29	0.48	1.10	42.6	44.83	42.545	11433712
1774650600	43.81	2.18	5.24	42.18	44.01	42.15	24716858
1774564200	41.63	2.13	5.39	40.39	41.675	39.865	19775901
1774477800	39.5	-0.65	-1.62	39.16	39.9699	38.74	14766106
1774391400	40.15	0	0.00	40.49	40.755	39.46	18958266
1774305000	40.15	-1.27	-3.07	39.615	40.38	38.7299	31358877
1774045800	41.42	1.76	4.44	39.97	42.11	39.94	23664654
1773959400	39.66	0.32	0.81	40.165	40.4801	39.1	27169871
1773873000	39.34	1.59	4.21	38.18	39.385	37.95	16242152
1773786600	37.75	-0.29	-0.76	37.475	37.87	37.13	10393515
1773700200	38.04	-1.17	-2.98	38.15	38.37	37.5	16614666
1773441000	39.21	0.7	1.82	38.005	39.375	37.48	20361621