Direxion Daily FTSE China Bear 3X ETF【YANG】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	-0.3	-0.99239166391	30.23	32.815	29.93	1095904	31.54145829	SP
4	2.69	9.8751835536	27.24	32.815	27	1189276	29.82472231	SP
12	-0.34	-1.1232243145	30.27	32.815	23.81	1118187	28.74345198	SP
26	5.94	24.7603167987	23.99	32.815	19.94	1197160	26.49667418	SP
52	-1.18	-3.79299260688	31.11	34.4	19.94	1616224	25.75512895	SP
156	19.51	187.236084453	10.42	87.03	2.39	5633093	11.67802042	SP
260	16.35	120.397643594	13.58	87.03	2.39	4924414	12.84985846	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
1781303400	30.24	-0.97	-3.11	30.14	30.67	30.08	871069
1781217000	31.21	-0.42	-1.33	32.52	32.814999	31.16	1386527
1781130600	31.63	-0.08	-0.25	31.29	31.67	30.75	816458
1781044200	31.71	-0.05	-0.16	31.04	32.59	30.84	1321351
1780957800	31.76	0.23	0.73	30.97	31.79	30.73	812981
1780698600	31.53	1.82	6.13	30.23	31.95	30.185	1142205
1780612200	29.71	0.19	0.64	29.235	29.74	28.85	575578
1780525800	29.52	1.82	6.57	28.98	29.64	28.97	815942
1780439400	27.7	-2.64	-8.70	27.55	27.92	27	1049217
1780353000	30.34	-0.71	-2.29	30.67	30.98	30.01	976352
1780093800	31.05	-0.06	-0.19	31.15	31.42	30.415	711915
1780007400	31.11	0.87	2.88	31.78	32.08	31.02	878783
1779921000	30.24	1.01	3.46	30.7	30.775	29.9685	934287
1779834600	29.23	-0.56	-1.88	29.54	29.692	29.23	1450903
1779489000	29.79	0.88	3.04	30.605	30.62	29.58	4071998
1779402600	28.91	0.89	3.18	29.55	29.9	28.76	1449407
1779316200	28.02	0.1	0.36	28.09	28.73	27.88	927787
1779229800	27.92	-0.27	-0.96	28.08	28.2	27.68	776933
1779143400	28.19	0.15	0.53	27.77	28.37	27.76	1240713
1778884200	28.04	2.16	8.35	27.24	28.09	27.235	1256916
1778797800	25.88	1.87	7.79	25.73	26.26	25.61	1134494
1778711400	24.01	-1.92	-7.40	26.35	26.37	23.81	2630577
1778625000	25.93	0.28	1.09	25.7	26.47	25.55	1276038
1778538600	25.65	-0.41	-1.57	25.53	25.705	25.27	706266
1778279400	26.06	-0.11	-0.42	25.6	26.24	25.275	548330
1778193000	26.17	0.59	2.31	25.41	26.28	25.35	1299952
1778106600	25.58	-2.23	-8.02	26.65	26.8	25.5	1146492
1778020200	27.81	0.16	0.58	27.49	27.83	27.38	534143
1777933800	27.65	0.57	2.10	27.65	27.825	27.1	884100
1777674600	27.08	-0.1	-0.37	27.38	27.38	26.46	445899
1777588200	27.18	-0.86	-3.07	28.16	28.33	27.01	514805
1777501800	28.04	-0.27	-0.95	27.59	28.31	27.51	753721
1777415400	28.31	0.46	1.65	28.6	28.64	28.13	556017
1777329000	27.85	0.94	3.49	27.74	27.915	27.48	467466
1777069800	26.91	-0.8	-2.89	27.45	27.51	26.8	636682
1776983400	27.71	1.02	3.82	27.15	28.27	27.06	1058493
1776897000	26.69	0.32	1.21	26.64	26.8198	26.37	503152
1776810600	26.37	1.06	4.19	25.57	26.52	25.51	969192
1776724200	25.31	-0.11	-0.43	25.49	25.72	25.25	742653
1776465000	25.42	-0.74	-2.83	25.41	25.55	24.82	1364485
1776378600	26.16	-0.72	-2.68	25.95	26.3493	25.66	863994
1776292200	26.88	0.04	0.15	27.39	27.505	26.77	590417
1776205800	26.84	-1	-3.59	27.73	27.73	26.81	791641
1776119400	27.84	-0.53	-1.87	28.86	28.99	27.82	882094
1775860200	28.37	0.2	0.71	27.85	28.4699	27.8	469628
1775773800	28.17	0.18	0.64	28.73	29.15	28.1001	1377129
1775687400	27.99	-2.26	-7.47	27.6	28.4	27.36	2431739
1775601000	30.25	0.18	0.60	30.62	31.34	30.24	1191187
1775514600	30.07	0.07	0.23	30.65	30.65	29.66	959222
1775169000	30	0.08	0.27	31.17	31.25	29.77	1049513
1775082600	29.92	0.78	2.68	29.88	30.1	29.38	1031228
1774996200	29.14	-2.43	-7.70	31.19	31.3	29.06	1663228
1774909800	31.57	-0.41	-1.28	31.09	31.83	30.86	932881
1774650600	31.98	0.32	1.01	31.59	32.159999	31.32	1257447
1774564200	31.66	2.54	8.72	31.27	31.68	30.66	1624754
1774477800	29.12	-1.63	-5.30	29.27	29.68	28.85	1583944
1774391400	30.75	-0.2	-0.65	31.18	31.37	30.39	1472450
1774305000	30.95	-0.52	-1.65	31.08	31.39	29.94	2101616
1774045800	31.47	2.48	8.55	30.27	31.66	30.22	1950923
1773959400	28.99	0.05	0.17	29.74	29.95	28.49	2352022
1773873000	28.94	1.48	5.39	28.02	28.965	27.84	1122032
1773786600	27.46	0.01	0.04	27.01	27.56	26.95	764668
1773700200	27.45	-1.47	-5.08	27.45	27.64	27.08	861084