Direxion Daily Utilities Bull 3X ETF【UTSL】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	0.39	0.839431769264	46.46	48.6559	43.6001	111275	46.3633975	SP
4	5.69	13.824101069	41.16	48.6559	39.77	122560	43.80069977	SP
12	-4.47	-8.71005455963	51.32	54.58	39.12	100375	45.19813191	SP
26	5.96	14.575690878	40.89	55.21	37.71	120205	45.89891842	SP
52	9.9	26.7929634641	36.95	55.21	35.1	106022	44.47389487	SP
156	21.81	87.1006389776	25.04	55.21	14.11	148725	31.60561412	SP
260	18.1	62.9565217391	28.75	55.21	14.11	118600	31.93589089	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
1783031400	46.86	2.9	6.60	44.47	46.86	44.47	144527
1782945000	43.96	-1.65	-3.62	45.59	45.67	43.6001	108150
1782858600	45.61	-2.17	-4.54	47.32	47.5	45.59	159108
1782772200	47.78	-0.57	-1.18	48.37	48.6559	47.1	84593
1782513000	48.35	1.02	2.16	47.71	48.45	47.47	61049
1782426600	47.33	0.91	1.96	46.46	48.37	46.31	143476
1782340200	46.42	1.41	3.13	45.64	46.52	45.04	141846
1782253800	45.01	0.93	2.11	44.12	45.36	43.255	110128
1782167400	44.08	0.63	1.45	43.43	44.8	43.43	112831
1781821800	43.45	0.75	1.76	43.02	45.045	42.78	131005
1781735400	42.7	-1.64	-3.70	44	44.75	42.005	71502
1781649000	44.34	0.84	1.93	43.67	45.63	43.67	163492
1781562600	43.5	0.63	1.47	42.705	44.155	41.91	201201
1781303400	42.87	1.33	3.20	41.86	43.005	41.86	78393
1781217000	41.54	0.04	0.10	41.9	42.83	41.4531	87360
1781130600	41.5	0.03	0.07	42.12	42.12	40.9801	88745
1781044200	41.47	1.37	3.42	40.56	41.65	40	163153
1780957800	40.1	-2.41	-5.67	42.2	42.51	40.0189	151725
1780698600	42.51	1.01	2.43	41.5	43.31	41.49	172782
1780612200	41.5	0.73	1.79	41.16	41.8	39.77	98095
1780525800	40.77	-0.62	-1.50	41.5	42.92	40.71	89948
1780439400	41.39	2.22	5.67	39.5	41.5	39.5	130903
1780353000	39.17	-3.87	-8.99	41.63	41.63	39.12	193597
1780093800	43.04	-0.62	-1.42	43.67	43.84	42.595	82680
1780007400	43.66	-1.56	-3.45	44.79	45.55	43.55	103868
1779921000	45.22	-0.65	-1.42	45.43	45.78	44.8	86252
1779834600	45.87	0.01	0.02	46.45	46.7239	45.8	34282
1779489000	45.86	1.06	2.37	45	46.09	44.68	62189
1779402600	44.8	1.25	2.87	43.46	44.89	43.43	74315
1779316200	43.55	0.5	1.16	43.69	44.44	43.17	58316
1779229800	43.05	1.22	2.92	41.6	43.13	40.95	91412
1779143400	41.83	0.03	0.07	42.2	42.55	40.6801	127639
1778884200	41.8	-3.02	-6.74	44.17	44.21	41.54	142592
1778797800	44.82	0.73	1.66	44.04	44.82	43.855	42648
1778711400	44.09	-1.68	-3.67	44.72	44.72	43.26	102616
1778625000	45.77	0.13	0.28	45.38	46.26	44.54	48260
1778538600	45.64	1.27	2.86	45.2	46.03	44.71	98139
1778279400	44.37	-1.23	-2.70	46.17	46.6	44.3	92976
1778193000	45.6	-1.83	-3.86	47.1	47.15	45.26	108302
1778106600	47.43	-2.2	-4.43	49.58	49.58	47.22	137844
1778020200	49.63	-0.01	-0.02	50	50.85	49.605	45220
1777933800	49.64	-0.41	-0.82	49.56	51.1	48.7	80930
1777674600	50.05	-1.03	-2.02	51.23	52.58	50.05	88368
1777588200	51.08	3.53	7.42	48.08	51.21	47.86	112950
1777501800	47.55	-1.78	-3.61	48.77	49.12	47.14	56333
1777415400	49.33	0.11	0.22	49.98	50.26	48.84	30781
1777329000	49.22	-0.01	-0.02	49.47	50.13	49.15	63334
1777069800	49.23	0.22	0.45	48.59	49.53	47.94	81050
1776983400	49.01	3.74	8.26	46.49	49.03	46.49	110617
1776897000	45.27	-0.26	-0.57	46.58	47.5	44.82	66199
1776810600	45.53	-2.43	-5.07	48.49	48.49	45.45	99910
1776724200	47.96	-1.43	-2.90	49.28	49.905	47.75	116977
1776465000	49.39	-0.61	-1.22	49.92	49.92	47.75	160703
1776378600	50	0.93	1.90	48.9	50.11	48.45	105289
1776292200	49.07	-1.47	-2.91	49.81	49.84	48.54	44378
1776205800	50.54	0.29	0.58	50.19	50.7	48.76	53587
1776119400	50.25	-1.95	-3.74	51.78	51.78	49.44	118895
1775860200	52.2	-0.6	-1.14	52.59	53.67	51.83	58251
1775773800	52.8	1.26	2.44	51.32	54.58	51.32	90587
1775687400	51.54	1.47	2.94	50.04	51.6	49.08	113594
1775601000	50.07	0.42	0.85	49.25	50.455	49.25	50918