Direxion Daily Small Cap Bull 3X ETF【TNA】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	4.2	6.02064220183	69.76	74.61	67.24	6379388	70.59374336	SP
4	4.61	6.64744051911	69.35	74.61	59.5	7191469	67.4226517	SP
12	28.75	63.5921256359	45.21	74.61	42.42	7586997	61.02643083	SP
26	25.07	51.2783800368	48.89	74.61	39.5	9603450	54.22507089	SP
52	41.51	127.919876733	32.45	74.61	31.335	11443930	46.97037097	SP
156	42.23	133.091711314	31.73	74.61	18.01	14728964	39.14807196	SP
260	-24.7999	-25.111305297	98.7599	114.31	18.01	13221947	43.68916056	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782253800	71.42	-2.29	-3.11	69.95	73.25	69.31	6373131
1782167400	73.71	1.94	2.70	72.875	74.61	72.21	3991907
1781821800	71.77	3.94	5.81	71.03	72.03	68.89	6135029
1781735400	67.83	-1.7	-2.44	69.76	72.11	67.24	9017486
1781649000	69.53	-1.87	-2.62	72.01	72.895	69.16	4552668
1781562600	71.4	1.69	2.42	72.77	73.69	70.89	6032812
1781303400	69.71	1.72	2.53	68.79	71.63	67.87	7798384
1781217000	67.99	5.56	8.91	64.069999	68.41	63.76	12075312
1781130600	62.43	-2.03	-3.15	64.18	67.16	62.25	11736836
1781044200	64.459999	0.56	0.88	65.9	68.39	59.5	15240008
1780957800	63.9	1.61	2.58	64.84	65.67	63.54	4983795
1780698600	62.29	-7.42	-10.64	67.65	67.8	61.205	12084788
1780612200	69.71	3.01	4.51	66.62	70.3199	66.01	5290611
1780525800	66.7	-2.86	-4.11	68.41	68.41	66.11	6551441
1780439400	69.56	1.82	2.69	67.34	69.72	67.335	4434992
1780353000	67.74	-0.95	-1.38	67.26	68.84	65.81	4760200
1780093800	68.69	-1.22	-1.75	69.405	69.46	67.23	6459226
1780007400	69.91	1.15	1.67	68.26	70.42	67.069999	4693651
1779921000	68.76	-0.13	-0.19	69.35	69.74	68.04	4425634
1779834600	68.89	3.72	5.71	67.48	68.9	67	4548017
1779489000	65.17	1.67	2.63	64.55	66.17	64.23	6153616
1779402600	63.5	1.73	2.80	60.96	64.25	59.96	7628296
1779316200	61.77	4.28	7.44	58.64	61.89	57.69	8585358
1779229800	57.49	-1.9	-3.20	58.02	58.79	55.96	8521336
1779143400	59.39	-1.09	-1.80	61.25	61.41	58.07	8342573
1778884200	60.48	-4.71	-7.23	62.35	62.35	60.24	9566888
1778797800	65.19	1.14	1.78	64.81	66.015	63.54	7536442
1778711400	64.05	0.07	0.11	64.25	64.599999	62.17	5667504
1778625000	63.98	-1.95	-2.96	64.974999	65	61.02	9028458
1778538600	65.93	0.81	1.24	65.65	67.069999	65.39	5348935
1778279400	65.12	1.26	1.97	65.019999	65.6498	64.06	5589040
1778193000	63.86	-3.2	-4.77	67.59	67.61	63.11	8320173
1778106600	67.06	2.84	4.42	66.09	67.225	64.75	6797206
1778020200	64.22	3.07	5.02	62.61	64.44	62.51	5657454
1777933800	61.15	-0.95	-1.53	61.68	63.091	59.97	8203703
1777674600	62.1	0.84	1.37	61.7	62.43	60.31	7678057
1777588200	61.26	3.7	6.43	58.19	61.42	57.79	7664111
1777501800	57.56	-1.2	-2.04	58.72	59.01	56.47	6638126
1777415400	58.76	-2.12	-3.48	60.13	60.76	58.09	6260282
1777329000	60.88	0.31	0.51	60.695	61.62	60.3	4248397
1777069800	60.57	0.68	1.14	60.57	61.54	59	7445578
1776983400	59.89	-0.65	-1.07	60.69	61.42	57.55	10837469
1776897000	60.54	1.25	2.11	61.23	61.51	59.53	6780497
1776810600	59.29	-1.86	-3.04	61.72	62.75	58.8	9809396
1776724200	61.15	1.06	1.76	59.42	61.3575	59.32	6523137
1776465000	60.09	3.55	6.28	58.87	61.29	58.48	9722951
1776378600	56.54	0.34	0.60	56.205	56.77	55.34	7468639
1776292200	56.2	0.43	0.77	55.81	56.31	55.07	6416117
1776205800	55.77	2.2	4.11	54.82	56.1999	54.3	7835063
1776119400	53.57	2.21	4.30	50.75	53.735	50.63	7156033
1775860200	51.36	-0.42	-0.81	52.04	52.12	50.795	5721039
1775773800	51.78	0.9	1.77	49.94	52.32	49.935	7439689
1775687400	50.88	4.13	8.83	51.46	51.87	49.78	11213458
1775601000	46.75	0.28	0.60	45.83	47.05	44.885	13602566
1775514600	46.47	0.62	1.35	45.7	46.82	45.32	9360933
1775169000	45.85	0.87	1.93	42.45	46.45	42.42	10432524
1775082600	44.98	0.85	1.93	45.21	46.52	44.76	10071847
1774996200	44.13	4.16	10.41	41.68	44.63	41.29	17270928
1774909800	39.97	-1.83	-4.38	42.93	42.94	39.5	17347105
1774650600	41.8	-2.36	-5.34	43.36	43.73	41.4445	10988660
1774564200	44.16	-2.42	-5.20	44.97	46.6	44.005	11823055
1774477800	46.58	1.63	3.63	46.53	47.25	45.35	11538086
1774391400	44.95	0.7	1.58	43.18	45.7001	42.7312	14835565