Direxion Shares ETF Trust Direxion Daily AVGO Bull 2X ETF【AVL】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	6.15	14.3023255814	43	50.93	40.405	650678	46.07655089	SP
4	2.81	6.06387570134	46.34	53.8421	39.27	596886	46.00969429	SP
12	-5.32	-9.76684413439	54.47	80.21	39.27	630483	55.72440632	SP
26	6.57	15.4297792391	42.58	80.21	28.95	590705	47.40466558	SP
52	9.24	23.1520922075	39.91	80.21	28.95	501649	49.25532442	SP
156	24.56	99.8779991867	24.59	80.21	10.68	472600	40.19127937	SP
260	24.56	99.8779991867	24.59	80.21	10.68	472600	40.19127937	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
1783722900	49.07	-0.33	-0.67	48.585	49.68	48.1	233246
1783636500	49.4	2.9	6.24	49.35	50.93	46.26	762187
1783550100	46.5	4.16	9.83	43.985	47.94	43.77	940981
1783463700	42.34	-0.8	-1.85	41.455	42.87	40.405	360474
1783377300	43.137	3.1	7.73	43	45.1731	42.68	539068
1783031700	40.04	-2.15	-5.10	41.37	43.25	39.27	552719
1782945300	42.19	-2.02	-4.57	42.92	43.25	41.95	266712
1782858900	44.21	1.21	2.81	43.58	44.62	42.6976	465683
1782772500	43	1.82	4.42	43.15	43.81	40.3	412206
1782513300	41.18	-3.5	-7.83	42.8	43.38	41.08	602781
1782426900	44.68	-0.74	-1.63	46.41	46.98	43.23	414867
1782340500	45.42	0.43	0.96	46.42	47.0199	44.24	803031
1782254100	44.99	-3.3	-6.83	44.49	47.5742	44.1639	533778
1782167700	48.29	-4.6	-8.70	53.6	53.8421	48.1	706497
1781822100	52.89	4.38	9.03	52.17	53.22	51.53	882813
1781735700	48.51	3.96	8.89	47.345	50.25	46.12	968241
1781649300	44.55	-4.4	-8.99	47.81	48.2374	44.55	595454
1781562900	48.95	2.95	6.41	49.3	49.31	47.665	501952
1781303700	46	-0.82	-1.75	46.34	46.8	44.905	430933
1781217300	46.82	3.07	7.02	43.84	48.52	43.51	620240
1781130900	43.75	-5	-10.26	45.91	47.14	43.5	712927
1781044500	48.75	-1.18	-2.36	51.29	52.78	43.35	917170
1780958100	49.93	2.58	5.45	51.295	51.41	48.7	654508
1780698900	47.35	-8.88	-15.79	53.11	53.71	47.2501	1738376
1780612500	56.23	-19.11	-25.37	52.98	58.63	51.3	4396827
1780526100	75.34	-0.74	-0.97	80.1	80.21	73.24	2942724
1780439700	76.08	6.54	9.40	77.71	78.22	72.85	1548403
1780353300	69.54	3.73	5.67	66.72	71.28	64.379999	1011450
1780094100	65.81	5.88	9.81	61.75	66.18	61.16	934724
1780007700	59.93	1.25	2.13	58.28	60.7839	56.5	377880
1779921300	58.68	0.02	0.03	59.75	61.5999	57.2025	371018
1779834900	58.66	2.13	3.77	57.93	62.36	57.5	456527
1779489300	56.53	-0.26	-0.46	57.84	58.09	55.5	318923
1779402900	56.79	-0.77	-1.34	56.68	58.83	55.66	239165
1779316500	57.56	1.7	3.04	56.47	59.29	56	210071
1779230100	55.86	-2.66	-4.55	55.75	57.6321	54.44	242659
1779143700	58.52	-1.37	-2.28	58.78	58.8499	56.8	266131
1778884500	59.885	-4.18	-6.53	61.9	61.9	58.94	294049
1778798100	64.069999	6.31	10.92	57.39	64.8999	57.34	642063
1778711700	57.76	-0.63	-1.08	57.43	58.32	54.5	277327
1778625300	58.39	-2.74	-4.48	59.14	61.355	55.45	800136
1778538900	61.13	-0.5	-0.81	61.09	62.605	60.25	232383
1778279700	61.63	4.6	8.07	58.95	63	57.3	367316
1778193300	57.03	-3.55	-5.86	59.71	60.824	55.16	355717
1778106900	60.58	-0.6	-0.98	63.415	64	58.4	303578
1778020500	61.18	3.09	5.32	59.53	62.8875	58.91	374377
1777934100	58.09	-1.33	-2.24	58.49	60.16	56.18	235010
1777674900	59.42	0.95	1.62	57.91	59.96	57.46	180639
1777588500	58.47	3.27	5.92	57.85	58.65	54.88	389854
1777502100	55.2	1.53	2.85	54.7	55.21	52.9	231370
1777415700	53.67	-5.21	-8.85	53.865	55.3399	52.29	356512
1777329300	58.88	-1.23	-2.05	59.61	60.14	57.85	215104
1777070100	60.11	0.69	1.16	60.55	60.84	56.38	435997
1776983700	59.42	-0.82	-1.36	60.19	62.0548	58.935	289588
1776897300	60.24	5.61	10.27	56.06	60.33	55.405	339474
1776810900	54.63	0.54	1.00	53.89	55.05	52.67	295080
1776724500	54.09	-1.74	-3.12	55.65	55.84	52.95	256936
1776465300	55.83	2.13	3.97	54.47	55.95	54.18	361359
1776378900	53.7	0.45	0.85	52.89	54.03	52.17	267353
1776292500	53.25	4.05	8.23	51.575	53.39	50.545	616204
1776206100	49.2	0.3	0.61	48.73	49.545	48.08	467014
1776119700	48.9	1.98	4.22	46.52	49.24	46.45	379147