Direxion Daily Consumer Discretionary Bull 3X ETF【WANT】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	-7.0415	-14.4027408468	48.89	49.48	40.29	23420	44.79788249	SP
4	-6.0215	-12.5788594109	47.87	49.52	40.29	30237	45.08127058	SP
12	1.5185	3.76518720555	40.33	49.8501	32.7408	41118	42.33027181	SP
26	-8.5815	-17.0166567519	50.43	57.269	32.7408	30078	45.04392821	SP
52	1.5685	3.89399205561	40.28	57.269	32.7408	26046	45.55967289	SP
156	15.8285	60.8320522675	26.02	67.27	19.95	31801	38.44656735	SP
260	-16.2015	-27.9095607235	58.05	111.4577	14.9453	39173	39.03746319	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	41	-2.58	-5.92	43.44	44.2	40.9	14354
1780612200	43.58	0.54	1.25	44.18	44.54	43.411	8865
1780525800	43.04	-0.96	-2.18	43.04	43.77	42.46	16067
1780439400	44	-0.66	-1.48	44	44.72	42.945	14705
1780353000	44.66	-3.28	-6.84	46.72	46.72	44.52	58727
1780093800	47.94	-1.41	-2.86	48.89	49.48	47.89	18736
1780007400	49.35	0.65	1.33	48.15	49.52	47.66	24789
1779921000	48.7	2.34	5.05	47.71	49.145	47.43	40401
1779834600	46.36	0.27	0.59	46.98	47.16	45.5	18653
1779489000	46.09	0.51	1.12	46.29	46.74	45.92	13192
1779402600	45.58	0.85	1.90	44	46	43.41	37225
1779316200	44.73	3.17	7.63	41.9	44.73	41.56	23373
1779229800	41.56	-1.44	-3.35	41.81	41.82	40.78	49289
1779143400	43	-0.29	-0.67	42.96	44.56	42.21	74384
1778884200	43.29	-2.48	-5.42	43.99	44.01	43.04	47457
1778797800	45.77	-0.08	-0.17	46.03	46.55	45.77	38293
1778711400	45.85	0.48	1.06	44.96	46.3	44.395	13658
1778625000	45.37	-1.27	-2.72	45.97	46.13	44.43	26357
1778538600	46.64	-1.01	-2.12	46.72	47.11	45.64	26486
1778279400	47.65	0.41	0.87	47.87	48.61	47.43	23851
1778193000	47.24	-0.02	-0.04	48.06	48.72	46.64	29475
1778106600	47.26	2.02	4.47	46.26	47.98	46.2	40065
1778020200	45.24	0.43	0.96	45.93	46.19	45.205	38208
1777933800	44.81	-1.12	-2.44	45.69	46.6	44.4	41089
1777674600	45.93	0.36	0.79	46	47.17	45.16	36087
1777588200	45.57	1.61	3.66	45.52	45.945	43.55	43948
1777501800	43.96	-0.21	-0.48	43.51	44.03	43.2	18906
1777415400	44.17	-0.98	-2.17	44.37	44.98	44.081	35561
1777329000	45.15	-0.86	-1.87	45.76	45.76	44.615	53994
1777069800	46.01	0.85	1.88	45.26	46.25	45	83355
1776983400	45.16	-1.37	-2.94	45.78	46.06	44.02	84176
1776897000	46.53	-0.02	-0.04	47.29	47.37	46.16	17597
1776810600	46.55	-0.99	-2.08	49	49	46.2665	35250
1776724200	47.54	-0.69	-1.43	47.77	48.02	46.46	58397
1776465000	48.23	3.16	7.01	47.24	49.8501	47.24	95152
1776378600	45.07	-0.6	-1.31	46.19	46.19	44.5	66382
1776292200	45.67	1.96	4.48	43.94	46.02	43.51	54636
1776205800	43.71	2.69	6.56	41.97	44.17	41.97	65202
1776119400	41.02	1	2.50	39.28	41.07	39.09	36102
1775860200	40.02	0.15	0.38	40.25	40.42	39.355	46426
1775773800	39.87	1.94	5.11	37.75	39.98	37.54	70205
1775687400	37.93	2.95	8.43	39	39.46	37.46	75499
1775601000	34.98	-1.22	-3.37	35.25	35.33	33.68	46836
1775514600	36.2	0.79	2.23	35.41	36.21	35.29	97991
1775169000	35.41	-1.73	-4.66	34.59	36.66	34.3	106826
1775082600	37.14	0.87	2.40	36.78	37.71	36.1701	53041
1774996200	36.27	3.15	9.51	34.54	36.565	34.385	18421
1774909800	33.119999	-0.08	-0.24	34.23	34.49	32.7408	19095
1774650600	33.2	-3.12	-8.59	35.92	35.92	32.979999	48919
1774564200	36.32	-2.1	-5.47	37.47	38.5	36.31	76831
1774477800	38.42	1.08	2.89	38.96	39.2109	37.82	25731
1774391400	37.34	-0.54	-1.43	36.96	37.82	36.63	39891
1774305000	37.88	2.53	7.16	37.5	39.02	37.5	50236
1774045800	35.35	-2.06	-5.51	37.3	37.3	34.75	16026
1773959400	37.41	-0.91	-2.37	37.5	37.88	36.635	25274
1773873000	38.32	-2.83	-6.88	40.4	40.84	38.13	17829
1773786600	41.15	1.02	2.54	40.68	41.58	40.68	15736
1773700200	40.13	1.37	3.53	39.85	40.74	39.73	10294
1773441000	38.76	-0.73	-1.85	40.33	40.33	38.649	15282
1773354600	39.49	-2.89	-6.82	41.16	41.31	39.47	10561
1773268200	42.38	-0.38	-0.89	43.015	43.7	41.75	8235
1773181800	42.76	-0.17	-0.40	43.06	43.95	42.26	10293
1773095400	42.93	-0.04	-0.09	41.31	43.13	38.85	20178