Direxion Daily 20 plus Year Treasury Bear 3X ETF【TMV】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	0.6	1.57191511658	38.17	39.585	38.04	614312	39.03949391	SP
4	-0.14	-0.359804677461	38.91	42.54	37.89	805831	39.79482486	SP
12	1.54	4.13644910019	37.23	42.54	36.14	766438	38.45544144	SP
26	3.22	9.0576652602	35.55	42.54	33	904080	37.12023397	SP
52	-1.47	-3.65308151093	40.24	42.54	31.82	992787	36.67293764	SP
156	-79.99	-67.3543280566	118.76	158.68	26.1593	1575155	38.02983049	SP
260	-29.74	-43.4097212086	68.51	183.13	26.1593	1136618	46.98329334	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
1781130600	39.2	0.31	0.80	38.92	39.51	38.69	637573
1781044200	38.89	-0.68	-1.72	39.12	39.38	38.83	653479
1780957800	39.57	0.6	1.54	38.8	39.585	38.65	628085
1780698600	38.97	0.66	1.72	39.09	39.17	38.62	761879
1780612200	38.31	-0.22	-0.57	38.17	38.4301	38.04	390545
1780525800	38.53	0.43	1.13	38.61	38.85	38.42	617108
1780439400	38.1	-0.24	-0.63	37.95	38.315	37.89	426278
1780353000	38.34	-0.06	-0.16	39.05	39.24	38.25	957819
1780093800	38.4	0.02	0.05	38.31	38.65	38.12	704572
1780007400	38.38	-0.56	-1.44	38.87	38.99	38.22	692679
1779921000	38.94	-0.31	-0.79	39.02	39.13	38.72	659285
1779834600	39.25	-0.56	-1.41	38.88	39.49	38.84	624920
1779489000	39.81	-0.57	-1.41	39.92	40.56	39.81	757992
1779402600	40.38	-0.43	-1.05	41.3	41.68	40.355	1259932
1779316200	40.81	-1.4	-3.32	42.07	42.16	40.71	2057530
1779229800	42.21	0.88	2.13	42.27	42.54	41.86	1028015
1779143400	41.33	0.18	0.44	41.15	41.71	40.83	1040742
1778884200	41.15	1.76	4.47	40.89	41.3	40.775	986923
1778797800	39.39	-0.16	-0.40	38.91	39.39	38.75	425430
1778711400	39.55	0.26	0.66	39.37	39.83	39.195	532161
1778625000	39.29	0.84	2.18	38.95	39.355	38.95	737165
1778538600	38.45	0.63	1.67	38.03	38.56	38	343739
1778279400	37.82	-0.43	-1.12	37.78	37.88	37.5	476431
1778193000	38.25	0.52	1.38	37.43	38.36	37.43	498324
1778106600	37.73	-0.89	-2.30	37.75	37.925	37.595	660722
1778020200	38.62	-0.57	-1.45	38.97	39.05	38.505	499877
1777933800	39.19	0.83	2.16	38.69	39.485	38.68	776514
1777674600	38.36	-0.35	-0.90	38.5	38.697	37.81	604955
1777588200	38.71	0.15	0.39	38.33	39	38.33	613311
1777501800	38.56	0.85	2.25	38.2	38.75	38.2	801767
1777415400	37.71	-0.08	-0.21	37.98	38.24	37.685	396685
1777329000	37.79	0.54	1.45	37.54	37.88	37.35	286319
1777069800	37.25	-0.09	-0.24	37.55	37.8	37.0899	569274
1776983400	37.34	0.27	0.73	37.01	37.76	36.75	827304
1776897000	37.07	-0.26	-0.70	36.73	37.15	36.58	444796
1776810600	37.33	0.64	1.74	36.81	37.36	36.68	598479
1776724200	36.69	0.03	0.08	36.63	37.12	36.61	296311
1776465000	36.66	-0.95	-2.53	36.66	36.89	36.475	811843
1776378600	37.61	0.69	1.87	36.83	37.74	36.775	646000
1776292200	36.92	0.49	1.35	36.68	37.045	36.6386	348063
1776205800	36.43	-0.57	-1.54	37.1	37.17	36.4	461044
1776119400	37	-0.3	-0.80	37.45	37.65	36.95	593374
1775860200	37.3	0.32	0.87	37.19	37.53	37.0903	474203
1775773800	36.98	0.25	0.68	37.04	37.39	36.48	557297
1775687400	36.73	-0.33	-0.89	36.14	36.97	36.14	881776
1775601000	37.06	0.04	0.11	37.2	38	37.03	626396
1775514600	37.02	0.16	0.43	37.26	37.35	36.79	467853
1775169000	36.86	-0.59	-1.58	37.62	37.68	36.77	750398
1775082600	37.45	0.09	0.24	37.45	37.5	36.91	785513
1774996200	37.36	0.13	0.35	37.03	37.51	36.76	1701303
1774909800	37.23	-1.54	-3.97	37.43	37.62	36.99	760563
1774650600	38.77	0.72	1.89	38.95	39.005	38.1401	1222938
1774564200	38.05	0.91	2.45	37.77	38.29	37.44	889556
1774477800	37.14	-1.06	-2.77	37.23	37.59	37.09	1067752
1774391400	38.2	0.14	0.37	38.6	38.82	37.86	1539126
1774305000	38.06	-0.73	-1.88	38.37	38.685	37.66	2075669
1774045800	38.79	2.12	5.78	37.6	38.92	37.5328	1428859
1773959400	36.67	-0.7	-1.87	37.23	37.35	36.39	1162434
1773873000	37.37	0.67	1.83	36.84	37.38	36.7	943125
1773786600	36.7	-0.32	-0.86	36.83	36.885	36.57	513514
1773700200	37.02	-0.84	-2.22	37.04	37.33	36.84	1018093
1773441000	37.86	0.58	1.56	37.38	37.955	37.105	801876
1773354600	37.28	0.27	0.73	37.36	37.53	36.94	1015104
1773268200	37.01	1.37	3.84	36.28	37.12	36.235	1117885