Direxion Daily MRVL Bull 2X ETF【MRVU】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	61.25	46.3173018754	132.24	308.77	121.165	739627	251.75181734	SP
4	105.29	119.376417234	88.2	308.77	80.791	473650	169.40517032	SP
12	166.09	606.167883212	27.4	308.77	25.86	223174	139.36210661	SP
26	168.89	686.544715447	24.6	308.77	20.8	172545	135.07764351	SP
52	168.89	686.544715447	24.6	308.77	20.8	172545	135.07764351	SP
156	168.89	686.544715447	24.6	308.77	20.8	172545	135.07764351	SP
260	168.89	686.544715447	24.6	308.77	20.8	172545	135.07764351	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
1780612500	295.39	27.48	10.26	235.03	303.68	225.76	853445
1780526100	267.91	18.89	7.59	296.625	308.77	255.2701	1236487
1780439700	249.02	98.2	65.11	198.14	250.48	197.45	1109089
1780353300	150.82	18.42	13.91	125.54	158.53	121.165	291949
1780094100	132.4	-0.48	-0.36	132.24	137.21	125.61	207164
1780007700	132.88	7.35	5.86	124.85	136	119.92	706285
1779921300	125.53	-12.22	-8.87	150.58	150.58	121.73	685232
1779834900	137.75	15.27	12.47	143	148.66999	127.75	336280
1779489300	122.48	6.52	5.62	121.03	125.01	117.985	196136
1779402900	115.96	4.46	4.00	118.28	120.39	113.22	230237
1779316500	111.5	12.47	12.59	108.01	118.275	106.53	310857
1779230100	99.03	7.62	8.34	85.61	105.68	85.37	282020
1779143700	91.41	-9.03	-8.99	106.56	107.08	87.51	318333
1778884500	100.44	-6.72	-6.27	96.63	106.61	96.49	246902
1778798100	107.16	4.9	4.79	105.78	118.39	102	582787
1778711700	102.26	14.49	16.51	92.53	106.73	92.53	789850
1778625300	87.77	-7.06	-7.44	88.64	92.38	80.791	198621
1778538900	94.83	0.81	0.86	87.025	98.5	85.56	248045
1778279700	94.02	10.9	13.11	88.2	94.4437	86.75	169623
1778193300	83.12	-14.21	-14.60	95.96	96.3	82.08	120868
1778106900	97.33	3.71	3.96	98.8	100.635	89.96	124402
1778020500	93.62	5.37	6.08	93.66	98	89.1625	120536
1777934100	88.25	-1.33	-1.48	91.71	91.71	86.78	72292
1777674900	89.58	-0.39	-0.43	86.665	90.99	83.68	78252
1777588500	89.97	8.82	10.87	84.93	90.47	81	200129
1777502100	81.15	3.52	4.53	78.265	81.99	76	135567
1777415700	77.63	-5.32	-6.41	72.25	79.995	70.6	196246
1777329300	82.95	-6.71	-7.48	86.17	88.52	75.42	234251
1777070100	89.66	-1.29	-1.42	95.5	96.64	83.015	319563
1776983700	90.95	8.4	10.18	83.63	93.479	83.24	221219
1776897300	82.55	6.15	8.05	79.05	83.56	76.1928	215376
1776810900	76.4	3.22	4.40	73.84	79.95	73.25	204721
1776724500	73.18	7.82	11.96	72.94	74.62	69.191993	201267
1776465300	65.36	5.7	9.56	60.9	65.5689	59.66	114976
1776378900	59.6552	-1.32	-2.17	58.63	60.8999	55.39	88339
1776292500	60.98	0.7	1.16	59.13	64.18	58.21	99548
1776206100	60.28	2.24	3.86	62.43	62.8	57.9001	144834
1776119700	58.04	2.42	4.35	56.815	60.17	55.6662	142971
1775860500	55.62	7.01	14.42	51.89	56.57	51.89	124619
1775774100	48.61	4.14	9.31	48.64	50.18	47.29	62475
1775687700	44.47	3.79	9.32	43.98	45.25	41.569	81407
1775601300	40.68	-0.06	-0.15	40.05	40.68	38.18	66946
1775514900	40.7411	1.74	4.47	40.64	42.27	38.35	32449
1775169300	38.9985	0.26	0.66	36.11	38.9985	34.76	63464
1775082900	38.7419	5.12	15.21	35	39.9	34.73	153258
1774996500	33.6266	6.84	25.52	31.89	34.089	30.0897	55772
1774910100	26.7892	-4.67	-14.83	31.55	32.39	26.1	12470
1774650900	31.4554	-1.95	-5.85	34.22	34.22	30.59	18262
1774564500	33.409399	-0.51	-1.52	33.67	35.2325	33.241799	45436
1774478100	33.9235	3.97	13.27	31.43	33.9296	31.37	39854
1774391700	29.9498	1.28	4.47	28.07	30.3	28.02	12726
1774305300	28.668	1.41	5.16	28.09	29.41	27.86	28061
1774046100	27.2603	-1.05	-3.72	27.98	28.71	27.115	11899
1773959700	28.3138	1.16	4.25	26.29	28.3138	25.86	9533
1773873300	27.1585	-1.99	-6.82	29.3	29.92	27.15	19190
1773786900	29.1474	-0.55	-1.85	30	30.73	28.9001	14074
1773700500	29.6958	2.35	8.60	28.3	30.18	28.3	38576
1773441300	27.3447	0.03	0.13	27.4	29	26.87	18915
1773354900	27.3103	-1.73	-5.97	28.73	28.73	27.18	17557
1773268500	29.0448	-1.9	-6.13	31.36	31.94	29.03	21173
1773182100	30.9404	0.37	1.20	30.57	32.09	30.21	23683
1773095700	30.5727	1.93	6.75	27.78	30.5727	25.45	162456
1772840100	28.6396	7.78	37.31	25.9	30.69	25.5	124907
1772753700	20.8583	-1.47	-6.60	22.81	23.33	20.8	68028