Direxion Daily Semiconductors Top 5 Bear 2x ETF【TSXD】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	0.58	8.38150289017	6.92	7.5	5.74	53545	6.36572515	SP
4	-1.46	-16.2946428571	8.96	9.39	5.74	38805	7.53426132	SP
12	-8.41	-52.8598365808	15.91	20.38	5.74	20633	9.54124816	SP
26	-10.25	-57.7464788732	17.75	21.6199	5.74	11399	10.46346336	SP
52	-15.46	-67.3344947735	22.96	23.62	5.74	9488	11.50144742	SP
156	-15.46	-67.3344947735	22.96	23.62	5.74	9488	11.50144742	SP
260	-15.46	-67.3344947735	22.96	23.62	5.74	9488	11.50144742	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
1780698600	7.5	1.1	17.19	6.9	7.52	6.81	146076
1780612200	6.4	0.46	7.74	6.5	7	6.235	134992
1780525800	5.94	-0.02	-0.31	5.74	6.25	5.74	17270
1780439400	5.9584	-0.32	-5.05	6.0599999	6.0599999	5.88	38364
1780353000	6.275	-0.55	-8.03	6.75	6.75	6.08	30854
1780093800	6.8231	-0.29	-4.04	6.92	6.96	6.65	46245
1780007400	7.11	-0.28	-3.72	7.18	7.28	7.005	30121
1779921000	7.385	0.06	0.89	6.94	7.485	6.94	11119
1779834600	7.32	-0.93	-11.27	8.33	8.33	7.256	25681
1779489000	8.25	0.03	0.37	9	9	8.07	8149
1779402600	8.2192	-0.2	-2.37	9.26	9.26	8.105	8992
1779316200	8.419	-0.61	-6.75	8.6	8.71	8.39	23888
1779229800	9.0283	0.09	0.99	9.27	9.39	8.66	15703
1779143400	8.94	0.47	5.55	8.24	9.2	8.24	24267
1778884200	8.4699	0.76	9.80	8.2899999	8.52	8.25	144594
1778797800	7.7138	-0.31	-3.82	8.55	8.55	7.59	23688
1778711400	8.02	-0.4	-4.69	8.09	8.3201	7.92	60876
1778625000	8.4149999	0.35	4.29	8.3699999	9.02	8.22	58804
1778538600	8.069	-0.27	-3.24	8.91	8.91	8.005	20638
1778279400	8.3388	-1.01	-10.81	8.96	9	8.33	13619
1778193000	9.35	0.29	3.20	8.99	9.38	8.99	11838
1778106600	9.06	-0.89	-8.96	9.5	9.56	9.06	28671
1778020200	9.9514	-0.67	-6.29	10.26	10.26	9.795	19826
1777933800	10.6192	-0.15	-1.43	11.5	11.5	10.36	3198
1777674600	10.7734	-0.27	-2.41	10.82	10.8996	10.665	2522
1777588200	11.04	-0.03	-0.27	10.84	11.32	10.84	6724
1777501800	11.07	-0.16	-1.40	11	11.311	10.99	45187
1777415400	11.2273	0.56	5.22	11.4	11.495	11	26891
1777329000	10.67	-0.19	-1.77	11.56	11.56	10.54	20468
1777069800	10.8628	-0.71	-6.11	11.14	11.2899	10.73	18316
1776983400	11.57	0.29	2.56	11.405	11.815	11.26	19491
1776897000	11.281	-0.97	-7.92	11.85	12.2	11.281	14200
1776810600	12.2507	0.08	0.66	12.07	12.34	12.07	3422
1776724200	12.17	0.15	1.25	12.01	12.42	12.01	6603
1776465000	12.02	-0.44	-3.49	12.0011	12.14	11.92	14352
1776378600	12.4552	0.4	3.28	12.96	14.45	12.23	3676
1776292200	12.06	0.01	0.08	12.47	12.53	12.06	20986
1776205800	12.05	-0.35	-2.82	12.28	12.73	12.05	8083
1776119400	12.4	-0.81	-6.11	13.35	13.5	12.4	34668
1775860200	13.2076	-0.57	-4.12	13.35	13.38	12.89	36658
1775773800	13.7745	-0.47	-3.29	14.07	14.29	13.77	8850
1775687400	14.2432	-1.88	-11.64	17.72	17.72	13.915	5650
1775601000	16.1204	-0.5	-2.99	16.44	17.03	16.1204	555
1775514600	16.6175	-0.14	-0.84	16.73	17.33	16.469999	4784
1775169000	16.7579	0.22	1.35	17.81	17.83	16.725	6818
1775082600	16.5345	-1.05	-5.97	17	17	16.14	7517
1774996200	17.5838	-2.12	-10.76	19.23	20.38	15.38	26961
1774909800	19.7041	1.47	8.08	18.65	19.92	18.65	20914
1774650600	18.2307	0.48	2.68	17.98	18.2307	17.88	10381
1774564200	17.7552	1.58	9.76	16.5	17.7552	16.5	2455
1774477800	16.175999	0.01	0.07	15.53	16.35	15.53	216
1774391400	16.1639	-0.02	-0.12	17	17	16.1639	2869
1774305000	16.1837	-0.59	-3.54	16.93	16.93	15.55	7813
1774045800	16.7774	0.96	6.07	16.1	16.8	15.87	689
1773959400	15.8177	-0.18	-1.13	16.9	16.9	15.8177	796
1773873000	15.9984	0.33	2.08	15.75	15.9984	15.74	1767
1773786600	15.6721	-0.09	-0.58	15.68	15.72	15.6721	1554
1773700200	15.7643	-0.48	-2.96	16.079999	16.079999	15.43	2736
1773441000	16.244599	0.51	3.21	15.91	16.244599	15.91	225
1773354600	15.7389	0.85	5.73	15.32	15.76	15.32	25036
1773268200	14.8859	0.02	0.11	15.25	15.25	14.68	326
1773181800	14.87	-0.41	-2.66	15.05	15.199	14.87	1700
1773095400	15.2767	-1.31	-7.89	16.53	16.81	15.2767	2666