Direxion Shares ETF Trust Direxion Daily NVDA Bear 1X ETF【NVDD】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	1.36	4.19235511714	32.44	33.8	29.8	112738	31.69624499	SP
4	1.05	3.20610687023	32.75	33.8	29.405	147249	31.51116299	SP
12	-4.54	-11.8414188837	38.34	42.78	29.405	136183	35.19984991	SP
26	-5.49	-13.973021125	39.29	42.78	29.405	215607	37.83729848	SP
52	28.58	547.509578544	5.22	42.78	3.99	5578506	5.74003423	SP
156	9	36.2903225806	24.8	42.78	3.99	4994699	6.32542061	SP
260	9	36.2903225806	24.8	42.78	3.99	4994699	6.32542061	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	33.62	2.02	6.39	32.28	33.65	32.25	141825
1780612500	31.6	-0.59	-1.83	32.27	32.749699	31.2372	109415
1780526100	32.189999	1.1	3.54	31.19	32.27	31.18	129055
1780439700	31.09	0.24	0.78	30.41	31.28	29.8	112146
1780353300	30.85	-1.99	-6.06	32.15	32.24	30.85	115030
1780094100	32.84	0.39	1.21	32.439999	32.909999	31.94	98046
1780007700	32.4485	-0.23	-0.71	32.93	32.93	32.29	87059
1779921300	32.68	0.33	1.02	32.49	33.229999	32.45	177265
1779834900	32.35	0.08	0.25	32.009999	32.7898	31.94	63027
1779489300	32.27	0.64	2.02	31.37	32.33	31.37	139136
1779402900	31.63	0.47	1.51	31.24	31.82	30.61	236722
1779316500	31.16	-0.35	-1.11	31.14	31.509	30.76	226686
1779230100	31.51	0.24	0.77	31.55	31.83	30.9501	249576
1779143700	31.27	0.47	1.53	30.41	31.7512	30.21	179117
1778884500	30.8	1.3	4.41	30.31	30.94	30.06	184578
1778798100	29.5	-1.38	-4.47	30.32	30.32	29.405	182580
1778711700	30.8816	-0.66	-2.09	30.87	31.39	30.57	134034
1778625300	31.54	-0.28	-0.87	31.91	32.42	31.22	154748
1778538900	31.818	-0.59	-1.83	32.549999	32.549999	31.3551	127613
1778279700	32.409999	-0.5	-1.52	32.75	32.75	32	91906
1778193300	32.909999	-0.69	-2.05	33.46	33.71	32.54	158737
1778106900	33.6	-1.96	-5.51	34.86	35.17	33.52	74424
1778020500	35.56	0.37	1.05	35.06	35.62	34.93	101109
1777934100	35.19	0.01	0.02	35.02	35.83	34.67	102416
1777674900	35.1835	0.24	0.69	34.73	35.3602	34.49	143859
1777588500	34.9407	1.49	4.46	33.27	35.146	33.27	172594
1777502100	33.45	0.65	1.98	32.9	33.7199	32.9	69211
1777415700	32.799999	0.51	1.58	33.39	33.545	32.61	158859
1777329300	32.29	-1.36	-4.04	33.46	33.71	32.29	132323
1777070100	33.65	-1.48	-4.21	35.1	35.12	33.21	150900
1776983700	35.13	0.41	1.17	34.63	35.54	34.47	87654
1776897300	34.7224	-0.44	-1.24	34.9	35.18	34.66	91253
1776810900	35.16	0.41	1.19	34.72	35.25	34.7002	88476
1776724500	34.7456	-0.04	-0.13	35.01	35.46	34.71	109093
1776465300	34.79	-0.57	-1.61	35.02	35.17	34.78	156545
1776378900	35.36	0.09	0.26	35.43	35.79	35.1	112037
1776292500	35.27	-0.44	-1.22	35.7	35.76	34.95	187285
1776206100	35.7058	-1.37	-3.71	36.7	36.7255	35.67	302741
1776119700	37.08	-0.15	-0.40	37.7	37.785	37.02	167990
1775860500	37.23	-0.93	-2.43	38.06	38.06	36.94	198463
1775774100	38.1564	-0.37	-0.97	38.61	38.84	38.125	90660
1775687700	38.53	-0.84	-2.13	38.16	38.93	38	84157
1775601300	39.37	-0.16	-0.40	39.93	40.38	39.37	135322
1775514900	39.53	-0.05	-0.13	39.62	39.91	39.41	105801
1775169300	39.58	-0.3	-0.75	40.82	40.92	39.56	165865
1775082900	39.88	-0.36	-0.89	39.85	40.085	39.54	108689
1774996500	40.24	-2.32	-5.45	42.16	42.16	40.2	272367
1774910100	42.56	0.65	1.55	41.72	42.78	41.53	117932
1774650900	41.91	0.88	2.14	41.345	42.08	41.16	167312
1774564500	41.03	1.64	4.16	40.03	41.06	39.95	117661
1774478100	39.39	-0.79	-1.97	39.71	39.71	38.84	165377
1774391700	40.18	-0.21	-0.52	40.37	40.5315	39.97	122074
1774305300	40.39	-0.6	-1.47	39.95	40.48	39.69	125117
1774046100	40.992	1.29	3.25	39.84	41.2	39.82	103554
1773959700	39.7	0.39	0.99	39.85	40.28	39.42	96434
1773873300	39.31	0.36	0.92	38.89	39.31	38.66	70656
1773786900	38.95	0.28	0.72	38.24	38.98	38.24	47938
1773700500	38.67	-0.66	-1.68	38.73	39.02	37.53	141248
1773441300	39.33	0.63	1.63	38.34	39.38	38.05	96761
1773354900	38.7	0.63	1.65	38.5	38.94	38.31	106786
1773268500	38.07	-0.25	-0.65	38.13	38.4	37.75	149543
1773182100	38.32	-0.44	-1.14	38.83	38.86	38.01	122812
1773095700	38.76	-1.14	-2.86	40.1	40.3372	38.73	304132
1772840100	39.9	1.21	3.13	39.44	40.05	38.82	301632