Direxion Shares ETF Trust Direxion Daily NFLX Bull 2X ETF【NFXL】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	0.66	4.05904059041	16.26	17.6901	15.43	1285659	16.19045074	SP
4	-4.62	-21.4484679666	21.54	21.89	15.43	1187258	18.52042975	SP
12	-15.53	-47.8582434515	32.45	38.3699	15.43	1008144	24.25321021	SP
26	-13.93	-45.1539708266	30.85	38.3699	15.43	1003749	25.39797872	SP
52	-56.58	-76.9795918367	73.5	73.5	15.43	719872	32.27003639	SP
156	-7.75	-31.4146736927	24.67	73.705	15.43	470556	33.82623078	SP
260	-7.75	-31.4146736927	24.67	73.705	15.43	470556	33.82623078	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
1782945300	16.81	1.22	7.83	16.12	16.865	16.0502	2362849
1782858900	15.59	-1.06	-6.37	16.579999	16.629999	15.59	1109710
1782772500	16.649999	-0.01	-0.06	17.02	17.6901	16.649999	1299676
1782513300	16.66	1.22	7.90	15.72	17.28	15.7	2155963
1782426900	15.44	-0.43	-2.71	15.66	16.3199	15.43	804216
1782340500	15.87	-0.4	-2.46	16.26	16.574	15.78	1057630
1782254100	16.27	-0.16	-0.97	16.6	16.81	16.23	1063957
1782167700	16.43	-2.12	-11.43	18.01	18.45	15.9101	2318731
1781822100	18.55	0.13	0.71	18.45	18.98	17.98	877364
1781735700	18.42	-0.87	-4.51	18.91	19.1	18.31	1027187
1781649300	19.29	-1.5	-7.22	20.9	20.9	18.765	1854645
1781562900	20.79	0.67	3.33	20.28	20.8	20.16	879370
1781303700	20.12	-0.48	-2.33	20.78	20.95	19.5899	700371
1781217300	20.6	-0.35	-1.67	20.94	21.08	20	873126
1781130900	20.95	0.27	1.31	20.86	21.34	20.46	655864
1781044500	20.68	-0.65	-3.05	21.11	21.1746	20.65	1114685
1780958100	21.33	0.23	1.09	20.8	21.5544	20.67	1253270
1780698900	21.1	0.27	1.30	21.19	21.4	20.51	1227731
1780612500	20.83	0.02	0.10	21.68	21.89	20.73	1038038
1780526100	20.81	-0.93	-4.28	21.54	21.7398	20.58	1245268
1780439700	21.74	-1.34	-5.81	22.98	23.1646	21.71	1067167
1780353300	23.08	-0.14	-0.60	23.06	23.83	22.82	948792
1780094100	23.22	-0.16	-0.68	23.335	23.52	23.03	905173
1780007700	23.38	-0.55	-2.30	23.7	23.76	22.9801	937768
1779921300	23.93	-0.22	-0.91	23.79	24.565	23.68	429287
1779834900	24.15	-0.49	-1.99	24.51	24.685	23.92	563144
1779489300	24.64	-0.43	-1.70	24.9	25.38	24.435	462059
1779402900	25.065	0.6	2.43	24.51	25.66	24.115	449722
1779316500	24.47	-0.69	-2.74	24.66	24.6786	24.09	322384
1779230100	25.16	-0.18	-0.71	25.51	26.35	24.76	1049835
1779143700	25.34	1.48	6.20	23.64	25.4	23.52	961972
1778884500	23.86	-0.02	-0.08	24.19	25.2	23.695	564028
1778798100	23.88	-0.31	-1.28	24.26	24.72	23.72	449969
1778711700	24.19	-0.06	-0.25	23.61	24.78	23.5	497734
1778625300	24.25	1.15	4.98	23.23	25.0794	23.23	1062651
1778538900	23.1	-1.13	-4.66	23.67	24.1323	22.9	861579
1778279700	24.23	-0.41	-1.66	24.3	24.5399	24.08	455653
1778193300	24.64	-0.04	-0.16	24.76	25.29	24.601	523539
1778106900	24.68	0.18	0.73	24.02	24.83	23.8316	590766
1778020500	24.5	-1.84	-6.99	26.38	26.395	24.3	1137560
1777934100	26.34	-0.61	-2.26	26.89	27.03	26.2299	746894
1777674900	26.95	-0.88	-3.16	28.26	28.46	26.8	681139
1777588500	27.83	0.85	3.15	26.48	28.2	26.19	838916
1777502100	26.98	-0.14	-0.52	26.465	27.4	26.26	567087
1777415700	27.12	0.56	2.11	26.69	27.12	25.786	800362
1777329300	26.56	-0.61	-2.25	26.91	27.44	26.535	564940
1777070100	27.17	-0.28	-1.02	27.32	27.69	26.8128	764154
1776983700	27.45	-0.21	-0.76	28.15	28.5	27	1446283
1776897300	27.66	0.36	1.32	27.63	28.05	27.46	1027199
1776810900	27.3	-1.41	-4.91	28.2	28.5695	27.21	1360357
1776724500	28.71	-1.49	-4.93	30.03	30.4	27.9009	2079426
1776465300	30.2	-7.28	-19.42	29.57	31.23	28.702	4968713
1776378900	37.48	0.01	0.03	37.42	38.3699	36.8	2269153
1776292500	37.47	0.9	2.46	36.35	37.6172	35.67	641456
1776206100	36.57	2.07	6.00	34.36	36.73	34.36	836641
1776119700	34.5	0.1	0.29	34.5	34.8	33.7	500693
1775860500	34.4	0.63	1.87	34.06	34.41	33.36	398603
1775774100	33.77	1.63	5.07	32.189999	33.925	31.945	699570
1775687700	32.14	0.41	1.29	32.45	32.45	30.86	507517
1775601300	31.73	-0.08	-0.25	31.57	32.374899	31.37	242070
1775514900	31.81	0.29	0.92	33.159999	34.1793	31.18	572490
1775169300	31.52	1.81	6.09	29.46	31.62	29.46	559792