Direxion Daily Dow Jones Internet Bear 3X ETF【WEBS】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	-1.16	-6.40530093871	18.11	18.15	14.9914	58312	16.44084948	SP
4	-2.3	-11.9480519481	19.25	21.08	14.9914	70427	18.55420521	SP
12	-8.67	-33.8407494145	25.62	33.25	14.9914	92855	22.80554685	SP
26	-2.99	-14.9949849549	19.94	33.25	14.9914	78501	23.59447431	SP
52	-8.3	-32.8712871287	25.25	33.25	14.9914	68189	22.15422203	SP
156	1.95	13	15	65.1	4.65	251367	11.63272864	SP
260	-3.16	-15.7135753357	20.11	65.1	4.65	279691	20.9813487	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
1780439400	15.78	0.61	4.02	15.91	16.18	15.63	71063
1780353000	15.17	-1.08	-6.65	16.239999	16.239999	14.9914	58023
1780093800	16.25	-0.81	-4.75	17	17	16.23	34199
1780007400	17.06	-0.9	-5.00	17.34	17.62	16.9508	75018
1779921000	17.9577	-0.11	-0.62	18.11	18.15	17.56	53255
1779834600	18.07	0.05	0.28	17.71	18.33	17.71	54229
1779489000	18.02	-0.46	-2.49	18.11	18.17	17.64	46812
1779402600	18.48	-0.49	-2.58	19.27	19.515	18.2736	79325
1779316200	18.97	-0.34	-1.76	19.39	19.92	18.96	77328
1779229800	19.31	0.58	3.10	18.97	19.61	18.45	112992
1779143400	18.73	-0.46	-2.40	19.17	19.17	18.37	116419
1778884200	19.19	0.04	0.21	19.56	19.75	18.91	83682
1778797800	19.15	-0.82	-4.11	19.27	19.61	18.8201	77655
1778711400	19.97	-0.44	-2.16	20.44	21.08	19.8	63115
1778625000	20.41	0.19	0.94	20.4	20.74	20.1601	44604
1778538600	20.22	0.92	4.77	19.66	20.2899	19.4	64126
1778279400	19.3	0.52	2.77	19.29	19.77	19.29	60351
1778193000	18.78	-0.72	-3.69	18.77	19.24	18.4	62585
1778106600	19.5	0.21	1.09	19.25	19.77	19.25	103335
1778020200	19.29	-0.02	-0.10	19.13	19.435	19.02	66833
1777933800	19.31	-0.31	-1.58	19.51	19.51	18.71	119131
1777674600	19.62	-0.6	-2.97	20.02	20.02	19.245	152089
1777588200	20.22	-0.29	-1.41	20.15	21.585	20.07	158385
1777501800	20.51	-0.55	-2.61	21.5	21.582	20.491	96543
1777415400	21.06	0.63	3.11	20.76	21.2	20.57	114990
1777329000	20.425	0.11	0.54	20.33	20.64	20.09	128979
1777069800	20.315	-0.75	-3.54	21.01	21.245	20.13	139517
1776983400	21.06	1.26	6.36	20.45	21.82	20.45	164946
1776897000	19.8	-0.43	-2.13	19.64	20.17	19.64	87581
1776810600	20.23	0.08	0.40	19.88	20.36	19.3	247112
1776724200	20.15	-0.26	-1.27	20.79	20.81	20.15	106482
1776465000	20.41	-0.34	-1.66	20.52	20.77	20.2	106337
1776378600	20.7536	-0.59	-2.75	20.95	21.45	20.57	135733
1776292200	21.34	-1.5	-6.57	22.56	22.56	21.275	93428
1776205800	22.84	-1.36	-5.62	23.61	23.61	22.52	61633
1776119400	24.2	-1.89	-7.24	26.25	26.35	24.142	116635
1775860200	26.09	0.81	3.20	24.77	26.41	24.76	85388
1775773800	25.28	0.52	2.10	24.49	26.16	24.49	81532
1775687400	24.76	-1.99	-7.44	23.55	25.02	23.42	57785
1775601000	26.75	-0.38	-1.40	27.38	28.02	26.73	54991
1775514600	27.13	-0.28	-1.02	27.23	27.5596	26.71	101270
1775169000	27.41	-0.98	-3.45	30.05	30.18	27.22	116470
1775082600	28.39	-0.83	-2.84	28.25	29.25	27.57	75464
1774996200	29.22	-3.43	-10.51	31.42	31.65	29	136096
1774909800	32.65	0.3	0.93	31.5	33.25	31.23	152060
1774650600	32.35	2.67	9.00	30.36	32.4887	30.36	128438
1774564200	29.68	1.85	6.65	28.86	29.68	27.77	68596
1774477800	27.83	-0.81	-2.83	27.5	28.41	26.82	62953
1774391400	28.64	1.86	6.95	27.24	28.6887	27.24	64631
1774305000	26.78	-1.75	-6.13	27.11	27.59	26.07	119851
1774045800	28.53	1.4	5.16	27.41	29.0399	27.41	117627
1773959400	27.13	0.42	1.57	27.39	27.79	26.69	98885
1773873000	26.71	0.59	2.26	26.49	26.72	25.84	46061
1773786600	26.12	-0.44	-1.66	26.16	26.16	25.4	40007
1773700200	26.56	-1.13	-4.08	26.84	27.13	26.29	67965
1773441000	27.69	0.33	1.21	27.1	28.06	26.445	77704
1773354600	27.36	1.45	5.60	26.44	27.36	25.75	124937
1773268200	25.91	0.07	0.27	25.62	26.35	25.01	72433
1773181800	25.84	0.42	1.65	25.23	26.355	25.14	86638
1773095400	25.42	-0.21	-0.82	26.83	27.27	25.39	189958
1772839800	25.63	0.99	4.02	25.71	26.015	25.14	234222
1772753400	24.64	-0.79	-3.11	25.4	25.46	24.24	372854
1772667000	25.43	-1.55	-5.74	26.61	26.73	25.13	218638
1772580600	26.98	0.08	0.30	28.5	29.2399	26.61	95256