Direxion Shares ETF Trust Direxion Daily NFLX Bear 1X ETF【NFXS】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	0.88	4.8645660586	18.09	19.195	17.91	21075	18.68957827	SP
4	1.21	6.81306306306	17.76	19.195	17.07	25291	17.97673674	SP
12	2.26	13.5248354279	16.71	19.195	14.46	44292	16.56770557	SP
26	2.39	14.4149577805	16.58	21.53	14.46	70136	17.5996513	SP
52	5.42	40	13.55	21.53	12.52	119575	14.99863841	SP
156	-6.28	-24.8712871287	25.25	25.89	12.52	122941	15.54243379	SP
260	-6.28	-24.8712871287	25.25	25.89	12.52	122941	15.54243379	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	18.9794	-0.15	-0.76	18.98	19.25	18.875	11642
1780612500	19.1248	0.01	0.04	18.73	19.15	18.7	11858
1780526100	19.118	0.4	2.15	18.77	19.195	18.76	27036
1780439700	18.7161	0.53	2.94	18.22	18.7161	18.22	32311
1780353300	18.1818	0.03	0.15	18.23	18.29	17.91	24848
1780094100	18.155	0.08	0.45	18.09	18.2	18.07	9322
1780007700	18.0739	0.19	1.08	17.99	18.22	17.9673	12186
1779921300	17.88	0.09	0.52	17.93	17.97	17.65	6092
1779834900	17.7881	0.18	1.05	17.61	17.8499	17.61	17377
1779489300	17.6034	0.14	0.81	17.46	17.66	17.46	14124
1779402900	17.4617	-0.24	-1.34	17.67	17.745	17.27	12463
1779316500	17.6983	0.25	1.44	17.6	17.779	17.6	33295
1779230100	17.4471	0.07	0.39	17.34	17.56	17.07	40410
1779143700	17.3795	-0.54	-2.99	18.05	18.06	17.3558	15183
1778884500	17.9154	-0.03	-0.15	17.81	17.98	17.515	20667
1778798100	17.9422	0.15	0.86	17.79	17.9422	17.64	14152
1778711700	17.79	0.01	0.04	18.04	18.06	17.7	18613
1778625300	17.7834	-0.48	-2.62	18.18	18.18	17.47	120997
1778538900	18.2613	0.43	2.41	18.01	18.305	17.88	34504
1778279700	17.8315	0.16	0.93	17.76	17.89	17.76	15098
1778193300	17.6678	-0.01	-0.05	17.7	17.7	17.49	4367
1778106900	17.6775	-0.06	-0.33	17.92	17.949	17.64	18703
1778020500	17.7359	0.59	3.46	17.09	17.7892	17.09	37024
1777934100	17.143	0.18	1.09	16.93	17.143	16.92	8733
1777674900	16.9589	0.3	1.80	16.53	16.9589	16.53	40263
1777588500	16.6588	-0.28	-1.62	17.06	17.18	16.559999	39002
1777502100	16.9339	0.03	0.20	17.08	17.14	16.8301	15254
1777415700	16.9	-0.17	-0.98	17.06	17.27	16.89	22588
1777329300	17.0666	0.19	1.11	16.97	17.07	16.8011	13516
1777070100	16.8785	0.1	0.59	16.82	16.98	16.73	74350
1776983700	16.7796	0.06	0.35	16.579999	16.9277	16.5104	81075
1776897300	16.721499	-0.11	-0.66	16.739999	16.78	16.620999	144334
1776810900	16.8326	0.39	2.40	16.6	16.841	16.48	52672
1776724500	16.4388	0.43	2.68	16.11	16.649999	16.03	109195
1776465300	16.01	1.42	9.76	16.14	16.329999	15.83	220962
1776378900	14.5861	-0.02	-0.14	14.66	14.73	14.46	291896
1776292500	14.606	-0.21	-1.44	14.86	14.9514	14.6	28113
1776206100	14.82	-0.44	-2.91	15.24	15.24	14.762	42167
1776119700	15.2647	-0.02	-0.16	15.28	15.4087	15.2	29591
1775860500	15.2887	-0.13	-0.83	15.36	15.49	15.27	19100
1775774100	15.4169	-0.43	-2.70	15.83	15.85	15.4	22581
1775687700	15.8451	-0.09	-0.60	15.74	16.11	15.74	13640
1775601300	15.94	0.01	0.09	15.94	15.99	15.8299	17788
1775514900	15.9261	-0.02	-0.15	15.53	16.059	15.4771	45785
1775169300	15.9496	-0.52	-3.16	16.559999	16.559999	15.9496	65779
1775082900	16.469999	0.09	0.56	16.3	16.6465	16.29	19516
1774996500	16.3776	-0.56	-3.33	16.89	16.89	16.361	52468
1774910100	16.9409	0.09	0.55	16.99	17.0399	16.68	37029
1774650900	16.8475	-0.02	-0.13	16.629999	16.924	16.54	122468
1774564500	16.8689	-0.18	-1.06	17.18	17.18	16.629999	39505
1774478100	17.0501	-0.28	-1.61	17.155	17.25	17.03	50404
1774391700	17.3289	0.35	2.05	16.95	17.3289	16.95	19542
1774305300	16.98	-0.26	-1.52	17.27	17.27	16.87	33748
1774046100	17.2413	-0.01	-0.07	17.31	17.43	17.2413	20863
1773959700	17.2541	0.55	3.32	16.82	17.385	16.739999	38540
1773873300	16.7	-0.08	-0.45	16.75	16.89	16.6201	21219
1773786900	16.7754	0.12	0.69	16.59	16.825	16.4372	14537
1773700500	16.66	0.03	0.18	16.6708	16.7	16.48	19690
1773441300	16.629999	-0.18	-1.07	16.71	16.79	16.5501	140392
1773354900	16.81	0.14	0.82	16.719999	16.84	16.62	109523
1773268500	16.6733	0.34	2.07	16.26	16.7	16.1968	65144
1773182100	16.3348	0.21	1.33	16.17	16.43	16.14	36943
1773095700	16.12	0.13	0.81	16.11	16.355	16.09	89364