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	4.0388	8.7972119364	45.91	50	43.5	572301	45.83290657	SP
4	-6.5212	-11.5480786258	56.47	80.21	43.35	998909	59.24075136	SP
12	13.8088	38.209186497	36.14	80.21	28.95	573773	55.71515354	SP
26	5.4388	12.2192765671	44.51	80.21	28.95	605816	46.8224136	SP
52	17.5388	54.1153964826	32.41	80.21	28.95	489789	48.95944171	SP
156	25.3588	103.126474176	24.59	80.21	10.68	470373	40.09744913	SP
260	25.3588	103.126474176	24.59	80.21	10.68	470373	40.09744913	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
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
1775860500	46.92	3.96	9.22	44.35	48.0923	44.3	1112919
1775774100	42.96	1.17	2.80	42.26	43.77	42.2	357086
1775687700	41.79	3.7	9.71	42.09	42.5695	40.07	578483
1775601300	38.09	4.15	12.23	36.53	38.12	35.53	632548
1775514900	33.94	0	0.00	34.09	34.275	33.049999	267672
1775169300	33.94	0.18	0.54	31.76	33.94	31.315	211244
1775082900	33.7576	0.88	2.67	33.86	34.22	33.159999	216113
1774996500	32.879399	3.2	10.78	30.74	33.034999	30.31	270152
1774910100	29.68	-1.49	-4.78	31.16	32.009999	28.95	271696
1774650900	31.17	-1.91	-5.77	32.54	32.625	30.835	335195
1774564500	33.08	-2.09	-5.94	34.05	34.64	33.049999	338105
1774478100	35.17	0.1	0.29	36.14	36.35	34.72	235973
1774391700	35.07	-1.12	-3.09	35.33	36.33	34.28	265316
1774305300	36.19	2.57	7.64	35.04	37.115	34.64	396810
1774046100	33.62	-2.13	-5.96	35.575	35.95	33.439999	311829
1773959700	35.7508	0.92	2.66	34.08	36.39	33.21	281563
1773873300	34.8258	-1.23	-3.42	35.82	36.948	34.75	354905