Direxion Shares ETF Trust Direxion Daily MSFT Bear 1X ETF【MSFD】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	0.4808	3.82498011138	12.57	13.11	11.61	2107903	12.1528689	SP
4	-0.0092	-0.0704441041348	13.06	13.57	11.61	2286544	12.81754032	SP
12	-0.6492	-4.73868613139	13.7	15.3301	11.61	2276314	13.54145505	SP
26	1.4408	12.4099913867	11.61	15.3301	11.37	1441029	13.41583106	SP
52	0.9508	7.85785123967	12.1	15.3301	10.06	840821	13.05029718	SP
156	-4.7492	-26.6808988764	17.8	18.95	10.06	333246	13.27770739	SP
260	-11.4619	-46.7590269534	24.5127	28.89	10.06	274590	13.53338653	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698900	12.9556	0.35	2.74	12.64	13.03	12.59	1229034
1780612500	12.61	-0.03	-0.27	12.4	12.6601	12.39	1321999
1780526100	12.6437	0.4	3.26	12.33	12.7211	12.31	1849388
1780439700	12.245	0.49	4.21	12.11	12.2699	11.95	1327682
1780353300	11.75	-0.29	-2.41	11.64	11.815	11.61	3284849
1780094100	12.04	-0.68	-5.32	12.57	12.57	12.03	2755598
1780007700	12.7169	-0.46	-3.48	13.16	13.165	12.65	1192853
1779921300	13.175	0.11	0.84	13.21	13.255	13.07	1037507
1779834900	13.0649	0.09	0.68	13.03	13.155	12.9498	2835542
1779489300	12.9764	0.01	0.05	12.95	13.04	12.81	2055242
1779402900	12.97	0.04	0.31	12.78	13.0601	12.755	2275828
1779316500	12.93	-0.1	-0.77	13.15	13.22	12.895	2311716
1779230100	13.03	0.18	1.40	12.67	13.0581	12.58	5930456
1779143700	12.85	-0.04	-0.31	13.06	13.085	12.8019	3988255
1778884500	12.89	-0.4	-3.04	13.13	13.18	12.695	3766344
1778798100	13.2941	-0.15	-1.09	13.46	13.57	13.218473	1418965
1778711700	13.44	0.09	0.69	13.52	13.56	13.3999	1540354
1778625300	13.3473	0.15	1.16	13.14	13.38	13.11	1292840
1778538900	13.1948	0.07	0.57	13.35	13.41	13.19	2027948
1778279700	13.12	0.19	1.50	13.06	13.15	13.005	1230977
1778193300	12.9262	-0.23	-1.78	12.95	12.95	12.7	4234569
1778106900	13.16	-0.06	-0.45	13.34	13.42	13.01	5407898
1778020500	13.2197	0.07	0.52	13.11	13.3	13.055	4605772
1777934100	13.1517	0.03	0.24	13.22	13.23	12.94	1683247
1777674900	13.12	-0.2	-1.51	13.21	13.25	13.0399	1657067
1777588500	13.3212	0.5	3.91	13.25	13.62	13.14	2538877
1777502100	12.82	0.14	1.10	12.84	12.945	12.76	1453930
1777415700	12.68	-0.13	-1.01	12.83	12.895	12.66	2335046
1777329300	12.81	-0.01	-0.04	12.91	13.04	12.75	1893749
1777070100	12.815	-0.27	-2.03	13.06	13.07	12.81	1786850
1776983700	13.08	0.49	3.89	12.98	13.21	12.8799	1646618
1776897300	12.59	-0.26	-2.04	12.78	12.86	12.57	1171854
1776810900	12.8517	-0.19	-1.44	12.98	13.06	12.76	2350637
1776724500	13.04	0.15	1.16	12.93	13.09	12.885	1532460
1776465300	12.89	-0.08	-0.62	12.83	12.96	12.625	1474106
1776378900	12.97	-0.28	-2.11	13	13.2299	12.955	1099600
1776292500	13.25	-0.64	-4.61	13.75	13.77	13.15	1322878
1776206100	13.89	-0.32	-2.29	14.09	14.12	13.8398	3736839
1776119700	14.2149	-0.53	-3.60	14.65	14.73	14.205	693909
1775860500	14.7465	0.1	0.66	14.64	14.7779	14.565	678878
1775774100	14.65	0.05	0.34	14.65	14.885	14.64	601306
1775687700	14.6	-0.1	-0.68	14.22	14.71	14.22	621533
1775601300	14.6993	0.05	0.34	14.755	14.9	14.685	429773
1775514900	14.65	0.01	0.06	14.67	14.7801	14.63	471454
1775169300	14.6412	-0.14	-0.98	14.9	14.995	14.63	672303
1775082900	14.7856	0.05	0.31	14.61	14.82	14.61	1591928
1774996500	14.74	-0.48	-3.15	14.99	15.0401	14.64	3937381
1774910100	15.22	-0.09	-0.59	15.095	15.3301	14.9499	7767286
1774650900	15.31	0.38	2.55	15.11	15.315	15.0875	4435069
1774564500	14.93	0.2	1.36	14.73	14.955	14.58	3034490
1774478100	14.73	0.07	0.45	14.5	14.775	14.5	3029072
1774391700	14.6635	0.31	2.18	14.3	14.68	14.3	1053223
1774305300	14.35	-0.05	-0.34	14.29	14.39	14.19	6031946
1774046100	14.3985	0.28	1.97	14.22	14.44	14.22	990643
1773959700	14.12	0.11	0.75	14.09	14.18	13.9935	1469657
1773873300	14.0148	0.26	1.92	13.86	14.04	13.8001	2265743
1773786900	13.7509	0.02	0.15	13.71	13.8	13.589	2369513
1773700500	13.73	-0.16	-1.15	13.79	13.915	13.71	2920981
1773441300	13.89	0.23	1.66	13.7	13.925	13.57	1583765
1773354900	13.6637	0.1	0.73	13.6	13.6699	13.5298	1231875
1773268500	13.565	0.03	0.18	13.52	13.6673	13.43	1029656
1773182100	13.54	0.13	0.97	13.4	13.6203	13.395	2537508
1773095700	13.41	-0.01	-0.07	13.55	13.58	13.3891	4951922
1772840100	13.42	0.06	0.48	13.42	13.435	13.29	707238