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	-7.27	-17.5265188042	41.48	41.48	34.21	621929	38.61532753	SP
4	2.92	9.33205496964	31.29	42.22	29.639	749608	35.77044172	SP
12	6.82	24.8995983936	27.39	42.22	23.81	938835	29.92706592	SP
26	10.61	44.9576271186	23.6	42.22	19.94	1149428	27.62411797	SP
52	3.25	10.4974160207	30.96	42.22	19.94	1595365	25.74611119	SP
156	23.33	214.430147059	10.88	87.03	2.39	5536701	11.83933174	SP
260	17.69	107.082324455	16.52	87.03	2.39	4895547	12.95686667	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
1783549800	34.22	-3.29	-8.77	34.07	34.46	33.56	849964
1783463400	37.51	0.09	0.24	37.28	38.06	36.69	483437
1783377000	37.42	-2.22	-5.60	37.84	38.15	37.3599	581356
1783031400	39.64	0.33	0.84	39.3	40.557	38.8	729704
1782945000	39.31	-1.44	-3.53	41.48	41.48	38.33	693218
1782858600	40.75	0.47	1.17	40.8	41.46	40.22	424776
1782772200	40.28	-0.44	-1.08	40.23	40.58	39.75	581304
1782513000	40.72	0.38	0.94	42.22	42.22	40.5	926275
1782426600	40.34	2.43	6.41	39.74	41	39.51	1165136
1782340200	37.91	1.59	4.38	37.87	38.02	37.23	721983
1782253800	36.32	1.72	4.97	36.51	36.65	35.85	634180
1782167400	34.6	-0.39	-1.11	34.6	35.1	34.05	584132
1781821800	34.99	1.05	3.09	34.71	35.295	34.71	703592
1781735400	33.94	2.49	7.92	32.63	34.075	32.009999	997405
1781649000	31.45	1.45	4.83	31.59	31.82	31.315	582233
1781562600	30	-0.24	-0.79	29.76	30.16	29.639	610156
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