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	-2.9883	-4.30901225667	69.35	70.42	65.81	4954741	68.90685501	SP
4	0.2717	0.411106067484	66.09	70.42	55.96	6653029	64.3616981	SP
12	19.2467	40.8504722488	47.115	70.42	39.5	9110485	53.05054843	SP
26	20.7717	45.5619653433	45.59	70.42	39.5	9915557	52.35389155	SP
52	36.7217	123.892375169	29.64	70.42	29.27	11818939	45.05984952	SP
156	33.8617	104.189846154	32.5	70.42	18.01	14929422	38.75095101	SP
260	-28.4383	-29.9982067511	94.8	114.31	18.01	13227986	43.78331738	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1774305000	44.25	2.66	6.40	44.09	46.2599	43.57	14701119
1774045800	41.59	-2.96	-6.64	44.155	44.44	40.6	16030961
1773959400	44.55	0.84	1.92	42.09	45.81	41.85	15835047
1773873000	43.71	-2.2	-4.79	45.01	45.44	43.6301	11729230
1773786600	45.91	0.83	1.84	45.78	46.809	45.34	8340582
1773700200	45.08	1.25	2.85	45.495	46.424	44.78	9338050
1773441000	43.83	-0.52	-1.17	45.27	45.9901	43.2907	16278529
1773354600	44.35	-3.06	-6.45	45.205	45.68	43.89	18419794
1773268200	47.41	-0.34	-0.71	47.115	48.27	46.15	14097900
1773181800	47.75	-0.1	-0.21	47.455	50.1114	47.1699	16731528
1773095400	47.85	1.48	3.19	44.52	48.42	42.77	20646170
1772839800	46.37	-3.45	-6.92	46.77	47.77	45.8212	21126225
1772753400	49.82	-3	-5.68	51.18	52.22	48.27	16395549
1772667000	52.82	1.45	2.82	52.49	53.56	51.12	8012109
1772580600	51.37	-2.86	-5.27	49.89	52.53	47.7313	16803191