Direxion Shares ETF Trust Direxion Daily MSFT Bull 2X ETF【MSFU】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	-3.015	-9.82244665255	30.695	35.53	27.65	11527496	32.23172334	SP
4	-1.03	-3.58760013932	28.71	35.53	26.42	8198126	29.96551157	SP
12	0.34	1.24359912217	27.34	35.53	21.345	7043011	28.13014587	SP
26	-16.43	-37.2477896169	44.11	46.01	21.345	4695890	29.0302289	SP
52	-16.51	-37.3613939805	44.19	61.16	21.345	2606278	31.36494018	SP
156	-7.75	-21.8741179791	35.43	61.16	21.345	1088363	33.01659	SP
260	1.9669	7.64940827827	25.7131	61.16	19	879274	32.95649799	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
1780698900	28.25	-1.61	-5.39	29.82	30.01	27.93	8835884
1780612500	29.86	0.07	0.23	30.94	30.97	29.625	7271243
1780526100	29.79	-2	-6.29	31.3	31.63	29.3101	10359339
1780439700	31.79	-2.9	-8.36	32.659999	33.6	31.65	11642365
1780353300	34.69	1.6	4.84	35.325	35.53	34.350949	14586315
1780094100	33.09	3.17	10.59	30.695	33.174999	30.67	13778218
1780007700	29.92	1.91	6.82	28.02	30.26	28.01	9686142
1779921300	28.01	-0.46	-1.62	27.76	28.43	27.56	5402989
1779834900	28.47	-0.34	-1.18	28.535	28.97	28.055	5492913
1779489300	28.81	-0.1	-0.35	28.93	29.615	28.5	5023938
1779402900	28.91	-0.15	-0.52	29.705	29.92	28.45	7360891
1779316500	29.06	0.45	1.57	28.115	29.195	27.74	5057282
1779230100	28.61	-0.84	-2.85	30.325	30.72	28.47	9415077
1779143700	29.45	0.21	0.72	28.47	29.65	28.35	8164311
1778884500	29.24	1.68	6.10	28.19	30.06	28.03	13448208
1778798100	27.56	0.59	2.19	26.9	27.88	26.42	5350592
1778711700	26.97	-0.39	-1.43	26.78	27.15	26.4401	6139722
1778625300	27.36	-0.67	-2.39	28.27	28.4	27.2	5090204
1778538900	28.03	-0.34	-1.20	27.36	28.03	27.05	6044412
1778279700	28.37	-0.84	-2.88	28.71	28.86	28.2201	6450234
1778193300	29.21	0.99	3.51	29.08	30.15	28.91	8788625
1778106900	28.22	0.33	1.18	27.42	28.84	27.05	6638826
1778020500	27.89	-0.34	-1.20	28.43	28.6399	27.56	5011364
1777934100	28.23	-0.12	-0.42	27.94	29.1901	27.83	6051919
1777674900	28.35	0.87	3.17	28.1	28.695	27.81	6656712
1777588500	27.48	-2.37	-7.94	27.87	28.39	26.115	15458424
1777502100	29.85	-0.66	-2.16	29.82	30.1499	29.225	11523275
1777415700	30.51	0.59	1.97	29.84	30.59	29.4701	6568801
1777329300	29.92	0.04	0.13	29.53	30.2	28.82	7620876
1777070100	29.88	1.21	4.22	28.8	29.89	28.65	6928112
1776983700	28.67	-2.45	-7.87	29.23	29.755	28.035	10512458
1776897300	31.12	1.21	4.05	30.2	31.22	29.85	5721354
1776810900	29.91	0.82	2.82	29.33	30.33	28.94	9814492
1776724500	29.09	-0.64	-2.15	29.5	29.8	28.82	6714608
1776465300	29.73	0.35	1.19	30.045	30.97	29.4599	12127898
1776378900	29.38	1.19	4.22	29.365	29.5	28.3001	11274023
1776292500	28.19	2.38	9.22	26.43	28.585	26.3001	11666539
1776206100	25.81	1.11	4.49	25.13	26.01	24.97	9764994
1776119700	24.7	1.67	7.25	23.36	24.715	23.05	7516445
1775860500	23.03	-0.29	-1.24	23.27	23.6101	22.92	4981474
1775774100	23.32	-0.17	-0.72	23.265	23.36	22.57	5938068
1775687700	23.49	0.25	1.08	24.76	24.8	23.13	5550398
1775601300	23.24	-0.07	-0.30	23	23.25	22.5302	2912738
1775514900	23.31	-0.08	-0.34	23.37	23.41	22.89	3604929
1775169300	23.39	0.47	2.05	22.62	23.395	22.24	3996447
1775082900	22.92	-0.09	-0.39	23.4	23.42	22.765	5372616
1774996500	23.01	1.35	6.23	22.34	23.33	22.165	5199305
1774910100	21.66	0.26	1.21	22	22.4299	21.345	5372288
1774650900	21.4	-1.15	-5.10	22.04	22.04	21.38	4547646
1774564500	22.55	-0.65	-2.80	23.17	23.65	22.47	5278346
1774478100	23.2	-0.22	-0.94	23.9	23.94	23.03	4103018
1774391700	23.42	-1.48	-5.94	24.68	24.68	23.31	5807602
1774305300	24.9	0.14	0.57	25.25	25.43	24.72	3957072
1774046100	24.76	-0.94	-3.66	25.395	25.44	24.525	3983121
1773959700	25.7	-0.38	-1.46	25.87	26.17	25.465	3427299
1773873300	26.08	-1.06	-3.91	26.84	26.93	25.98	2648918
1773786900	27.14	-0.08	-0.29	27.23	27.8	26.91	2468294
1773700500	27.22	0.58	2.18	26.965	27.3099	26.52	2942494
1773441300	26.64	-0.89	-3.23	27.34	27.885	26.48	3114089
1773354900	27.53	-0.41	-1.47	27.89	28.08	27.4901	3002774
1773268500	27.94	-0.13	-0.46	28.25	28.5	27.48	2968904
1773182100	28.07	-0.5	-1.75	28.65	28.67	27.67	4427303
1773095700	28.57	0.07	0.25	27.97	28.68	27.75	4457439