Direxion Shares ETF Trust Direxion Daily MU Bear 1X ETF【MUD】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	-1.402	-12.9790779485	10.802	11.6799	9.2309	24000866	10.80219869	SP
4	-4.44	-32.0809248555	13.84	14.61	9.2309	18287298	12.24244411	SP
12	-33.36	-78.0168381665	42.76	42.77	9.2309	9719048	15.05987989	SP
26	3.66	63.7630662021	5.74	47.4899	3.51	12602323	8.3774644	SP
52	-5.89	-38.5219097449	15.29	47.4899	3.51	6751533	8.3180216	SP
156	-15.16	-61.7263843648	24.56	47.4899	3.51	3990635	8.32942586	SP
260	-15.16	-61.7263843648	24.56	47.4899	3.51	3990635	8.32942586	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
1782340500	11.11	0.08	0.73	10.72	11.6799	10.72	37351393
1782254100	11.03	1.23	12.55	10.815	11.15	10.442	26909290
1782167700	9.8	-0.73	-6.93	9.95	10.185	9.7899999	12310186
1781822100	10.53	-0.97	-8.43	10.802	10.965	10.35	19432594
1781735700	11.5	-0.26	-2.21	11.31	11.84	10.9299	24433685
1781649300	11.76	0.68	6.14	10.975	11.7671	10.855	11290382
1781562900	11.08	-1.34	-10.79	11.47	11.53	10.965	10617947
1781303700	12.42	0.17	1.39	12.54	12.68	12.03	11743909
1781217300	12.25	-1.6	-11.55	13.655	13.79	12.225	14987765
1781130900	13.85	0.62	4.69	13.69	13.99	12.9101	30558196
1781044500	13.23	0.18	1.38	12.5	14.33	12.49	34016676
1780958100	13.05	-1.4	-9.69	13.22	13.59	12.81	17641465
1780698900	14.45	1.7	13.33	13.44	14.61	13.215	22801235
1780612500	12.75	0.91	7.69	12.65	13.0201	12.32	13627068
1780526100	11.84	-0.17	-1.42	11.83	12.307758	11.74	12752499
1780439700	12.01	-0.34	-2.75	12.2	12.57	11.87	14163263
1780353300	12.35	-0.87	-6.58	12.7	12.71	12.205	14135600
1780094100	13.22	-0.72	-5.16	13.45	13.69	13.0834	9764713
1780007700	13.94	0.08	0.58	13.84	14.21	13.555	8920805
1779921300	13.86	-0.51	-3.55	13.45	14.505	13.435	22013680
1779834900	14.37	-3.44	-19.31	16.17	16.17	13.895	17113583
1779489300	17.81	0.27	1.54	17.67	17.89	17.15	2958402
1779402900	17.54	-0.75	-4.10	18.23	18.276811	17.48	4681191
1779316500	18.29	-0.93	-4.84	18.21	19.155	18.2	5806927
1779230100	19.22	-0.48	-2.44	20.19	20.55	18.43	11111845
1779143700	19.7	1.1	5.91	17.92	20.17	17.78	11087601
1778884500	18.6	1.16	6.65	18.42	18.72	18.04	10450075
1778798100	17.44	0.59	3.50	17.185	17.44	16.67	8188163
1778711700	16.85	-0.85	-4.80	16.715	17.4169	16.6	11617088
1778625300	17.7	0.62	3.63	17.535	18.9875	17.355	16473035
1778538900	17.08	-1.18	-6.46	17.185	17.73	16.515	17082357
1778279700	18.26	-3.35	-15.50	20.6	20.6	18.26	10512148
1778193300	21.61	0.66	3.15	21.51	21.94	20.455	6361120
1778106900	20.95	-0.92	-4.21	21.2	22.29	20.941	6433444
1778020500	21.87	-2.72	-11.06	23.18	23.34	21.4	6599526
1777934100	24.59	-1.64	-6.25	25.355	25.42	23.82	4144322
1777674900	26.23	-1.34	-4.86	27.83	27.92	26.04	5860251
1777588500	27.57	0.1	0.36	26.8	28.31	26.6	1852500
1777502100	27.47	-0.79	-2.80	27.06	28.02	26.775	1755429
1777415700	28.26	1.05	3.86	28.3	29.1	27.5298	2632938
1777329300	27.21	-1.67	-5.78	27.98	28.03	26.82	2039302
1777070100	28.88	-0.85	-2.86	28.88	29.2701	28.21	1486253
1776983700	29.73	0.35	1.18	29.695	30.32	29.03	1372464
1776897300	29.383	-2.71	-8.44	31.16	31.45	29.085	2344579
1776810900	32.09	-0.1	-0.30	31.89	32.659999	31.51	1070278
1776724500	32.1877	0.49	1.54	31.455	33.02	31.085	1085146
1776465300	31.7	0.14	0.44	30.85	31.9	30.61	1238395
1776378900	31.5599	-0.06	-0.19	31.87	32.409999	31.2	1036970
1776292500	31.62	0.63	2.03	31.52	32.7399	31.11	1061734
1776206100	30.99	-3.15	-9.23	33.45	34.25	30.97	1275071
1776119700	34.14	-0.4	-1.16	35	35.5899	34.095	948675
1775860500	34.54	0.04	0.12	34.65	35.445	34.33	640143
1775774100	34.5	-1.26	-3.52	35.7	36.5095	34.27	977773
1775687700	35.76	-3.03	-7.81	34.96	36.5797	34.894	1307631
1775601300	38.79	0.05	0.13	39.07	40.15	38.6101	916525
1775514900	38.74	-1.29	-3.22	39.3	39.5266	37.96	1268476
1775169300	40.03	0.27	0.68	42.76	42.77	39.93	1722053
1775082900	39.76	-4	-9.14	42.38	42.77	38.53	2513958
1774996500	43.76	-2.16	-4.70	46.22	47.4899	43.75	1930135
1774910100	45.92	4.14	9.91	41.165	46.355	41.11	1613126
1774650900	41.7812	-0.2	-0.48	41.59	42.11	40.49	926096
1774564500	41.9835	2.65	6.75	40.48	42.37	40.1	1105549
1774478100	39.33	1.39	3.66	39.28	40.24	38.6194	594222