Direxion Daily Energy Top 5 Bull 2x ETF【TEXU】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	-2.35	-6.92398350029	33.94	33.94	31.1683	2086	31.76672539	SP
4	-7.49	-19.1658137155	39.08	40.94	31.1683	2382	34.81077767	SP
12	-8.09	-20.3881048387	39.68	44.96	31.1683	2982	38.70460659	SP
26	5.3	20.1597565614	26.29	47.18	23.82	5361	37.37251118	SP
52	6.72	27.0205066345	24.87	47.18	22.33	4033	35.76007526	SP
156	6.72	27.0205066345	24.87	47.18	22.33	4033	35.76007526	SP
260	6.72	27.0205066345	24.87	47.18	22.33	4033	35.76007526	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
1783377000	31.59	-0.13	-0.41	33.31	33.31	31.48	10499
1783031400	31.72	0.55	1.77	32.009999	32.009999	31.21	6477
1782945000	31.1683	-0.81	-2.52	31.71	31.71	31.1683	216
1782858600	31.9748	-0.34	-1.06	32.759999	32.759999	31.9748	1390
1782772200	32.3176	-1.18	-3.52	33.94	33.94	32.3176	259
1782513000	33.498399	-0.27	-0.80	32.08	33.59	32.08	714
1782426600	33.7687	0.43	1.27	32.659999	33.7687	32.659999	3492
1782340200	33.3437	-1.29	-3.71	33.259999	33.36	32.86	2499
1782253800	34.6295	0.22	0.63	35.9	35.9	33.95	1732
1782167400	34.4131	0.78	2.32	33.62	34.4131	33.62	4585
1781821800	33.6313	-1.37	-3.91	34.43	34.43	33.479999	7861
1781735400	35	-1.13	-3.13	34.34	36.06	34.34	496
1781649000	36.1324	-0.33	-0.89	36.25	36.25	35.35	527
1781562600	36.4585	-2.53	-6.49	40.94	40.94	36.35	4896
1781303400	38.9898	0.36	0.92	38.61	39.76	38.61	625
1781217000	38.6327	-1.33	-3.32	40.04	40.57	38.6327	1715
1781130600	39.96	0.94	2.42	39.78	40.58	39.78	3251
1781044200	39.0159	-1.09	-2.71	39.89	39.89	38.57	956
1780957800	40.1029	1.03	2.62	39.08	40.32	39.08	1183
1780698600	39.0776	-1.64	-4.02	42.75	42.75	39.0776	335
1780612200	40.7137	0.12	0.31	40	40.7137	40	451
1780525800	40.5894	1.17	2.98	40	40.8701	39.54	1467
1780439400	39.4167	1.25	3.28	38.44	39.4167	38.44	602
1780353000	38.1641	0.6	1.59	37.96	38.1641	37.96	196
1780093800	37.5668	-0.95	-2.47	37.93	37.93	37.5668	1334
1780007400	38.5193	-0.66	-1.68	39.43	39.43	38.3	1418
1779921000	39.178	-1.5	-3.69	39.39	39.39	38.93	2090
1779834600	40.68	-1.82	-4.28	42.28	42.7201	40.68	7850
1779489000	42.4985	0.03	0.07	42.5	42.79	42.07	2876
1779402600	42.47	-0.52	-1.21	43.63	43.63	42.01	4055
1779316200	42.9883	-1.61	-3.61	44.82	44.96	42.9883	1887
1779229800	44.5993	0.81	1.84	44.44	44.96	43.66	6920
1779143400	43.7921	1.56	3.69	42.38	44	41.42	8795
1778884200	42.2327	1.29	3.16	41.07	42.2327	41.07	1568
1778797800	40.9397	0.85	2.11	40.05	40.9397	40.05	197
1778711400	40.0927	0.04	0.10	39.88	40.0927	39.665	1668
1778625000	40.0545	0.94	2.41	39.8	40.1853	39.41	1791
1778538600	39.11	2.14	5.79	37.35	39.11	37.35	3198
1778279400	36.97	-0.6	-1.60	37.47	37.76	36.97	1413
1778193000	37.57	-1.86	-4.72	38.38	38.38	37.49	1221
1778106600	39.43	-2.75	-6.52	40.07	40.42	38.94	4692
1778020200	42.1795	0.23	0.55	43.1	43.1	41.34	4638
1777933800	41.9504	0	0.00	41.95	42.075	40.96	1772
1777674600	41.95	-0.93	-2.17	42.46	42.46	41.77	1988
1777588200	42.88	0.95	2.28	40.9	42.88	40.9	1252
1777501800	41.9256	1.25	3.06	41.82	41.9256	41.29	601
1777415400	40.68	1.13	2.87	40.78	40.78	40.43	2325
1777329000	39.5452	-0.34	-0.85	39.85	40.58	39.52	1477
1777069800	39.8824	-0.33	-0.81	39.98	39.98	39.255	1185
1776983400	40.21	0.77	1.94	40.77	40.77	39.875	1520
1776897000	39.445	1.01	2.61	39.19	39.5835	39.19	1387
1776810600	38.4398	1.01	2.70	37.38	38.4398	37.38	4256
1776724200	37.4293	-0.22	-0.60	37.59	38.39	37.4293	6376
1776465000	37.6541	-1.06	-2.73	36.9	37.72	35.01	15503
1776378600	38.7113	0.51	1.33	37.85	38.88	37.85	10461
1776292200	38.2018	-0.06	-0.15	38.06	38.46	37.8	4288
1776205800	38.261	-1.41	-3.55	38.61	38.61	37.7901	9438
1776119400	39.6685	0.09	0.22	39.68	40.25	39.2	2625
1775860200	39.5816	-0.81	-2.01	39.78	40.66	39.39	12636
1775773800	40.3925	-0.39	-0.95	41.41	41.76	40.3925	5299
1775687400	40.7807	-1.83	-4.29	38.48	40.965	37.88	7427
1775601000	42.61	0.52	1.24	42.8	43.17	42.54	3173