Direxion Shrs Trust Direxion NASDAQ-100 Equal Weighted Index ETF【QQQE】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	-2.93	-2.46819981467	118.71	122.07	115.78	186142	120.8845137	SP
4	2.83	2.50553342187	112.95	122.07	111.81	173711	116.50288704	SP
12	15.35	15.2842776063	100.43	122.07	95.64	193601	106.46060247	SP
26	11.88	11.4340712223	103.9	122.07	95.64	224381	104.53301876	SP
52	20.23	21.1721611722	95.55	122.07	94.29	193102	102.57630942	SP
156	41.3	55.4511278195	74.48	122.07	70.18	240624	89.84881635	SP
260	52.81	83.8653326981	62.97	122.07	62.96	225373	88.58660794	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	116.22	-5.18	-4.27	120.05	120.05	116.19	486930
1780612500	121.4	-0.27	-0.22	120.79	121.72	120.46	140974
1780526100	121.67	-0.12	-0.10	122.04	122.07	120.875	210640
1780439700	121.79	0.8	0.66	120.92	121.835	120.43	159798
1780353300	120.99	1.7	1.43	118.94	121.34	118.94	168093
1780094100	119.29	0.95	0.80	118.71	119.39	118.645	251206
1780007700	118.34	1.02	0.87	117.42	118.87	116.9301	125511
1779921300	117.32	-1.05	-0.89	118.72	118.72	117.05	204724
1779834900	118.37	1.75	1.50	117.75	118.6	117.43	130183
1779489300	116.62	1.13	0.98	115.87	117.08	115.87	228251
1779402900	115.49	0.78	0.68	114.3	115.55	113.9	221070
1779316500	114.71	2.06	1.83	113.01	114.78	112.86	106502
1779230100	112.65	-0.26	-0.23	111.97	113.295	111.97	113478
1779143700	112.91	0.25	0.22	112.92	113.13	111.93	105562
1778884500	112.66	-1.1	-0.97	112.64	113.34	112.22	116723
1778798100	113.76	0.56	0.49	113.32	114.17	113.17	173164
1778711700	113.2	0.2	0.18	113.23	113.43	112.39	170974
1778625300	113	-1.16	-1.02	113.38	113.41	111.81	370790
1778538900	114.16	0.11	0.10	114	114.43	113.7	142123
1778279700	114.05	1.61	1.43	112.95	114.05	112.7	160744
1778193300	112.44	-0.16	-0.14	113.01	113.32	112.06	60061
1778106900	112.6	1.38	1.24	112.17	112.665	111.73	101657
1778020500	111.22	1.07	0.97	110.9	111.45	110.48	196719
1777934100	110.15	-0.22	-0.20	110.4	110.88	109.71	97571
1777674900	110.37	0.89	0.81	109.68	110.53	109.68	108452
1777588500	109.48	1.49	1.38	108.45	109.61	107.96	122588
1777502100	107.99	0.88	0.82	107.85	107.99	107.36	181119
1777415700	107.11	-1.17	-1.08	107.49	107.83	106.8657	156161
1777329300	108.28	-0.56	-0.51	108.63	108.85	108.16	89985
1777070100	108.84	1.05	0.97	108.71	108.88	108.1	160590
1776983700	107.79	-0.13	-0.12	107.58	108.305	106.75	184263
1776897300	107.92	1.13	1.06	107.94	107.97	107.52	110898
1776810900	106.79	-0.29	-0.27	107.47	107.86	106.44	69326
1776724500	107.08	0.42	0.39	106.56	107.12	106.42	125645
1776465300	106.66	1.33	1.26	106.35	107	106.125	237142
1776378900	105.33	0.8	0.77	104.92	105.685	104.805	249033
1776292500	104.53	1.02	0.99	103.57	104.62	103.38	159987
1776206100	103.51	0.91	0.89	103.12	103.525	102.91	125287
1776119700	102.6	1.48	1.46	100.87	102.625	100.735	121777
1775860500	101.12	-0.62	-0.61	101.97	101.97	100.93	250684
1775774100	101.74	-0.36	-0.35	101.94	102	101.16979	303490
1775687700	102.1	2.41	2.42	102.745	102.745	101.67	157401
1775601300	99.69	-0.28	-0.28	99.44	99.69	98.5	242941
1775514900	99.97	0.71	0.72	99.37	100.1	99.37	139355
1775169300	99.26	0.06	0.06	97.67	99.62	97.49	156902
1775082900	99.2	0.67	0.68	99.12	99.7	98.63	201120
1774996500	98.53	2.47	2.57	97.16	98.68	96.59	257347
1774910100	96.06	-0.24	-0.25	96.97	97.3	95.64	173283
1774650900	96.3	-1.99	-2.02	97.78	97.78	96.1	199855
1774564500	98.29	-1.21	-1.22	98.9	99.785	98.22	210354
1774478100	99.5	0.69	0.70	99.9	100.21	98.9	418263
1774391700	98.81	-1.09	-1.09	99.1	99.43	98.39	629910
1774305300	99.9	1	1.01	100.36	101.04	99.58	439952
1774046100	98.9	-1.48	-1.47	100.14	100.23	98.3302	276343
1773959700	100.38	0.03	0.03	99.44	100.88	99.42	250473
1773873300	100.35	-1.55	-1.52	101.41	101.59	100.34	148398
1773786900	101.9	0.83	0.82	101.58	102.43	101.55	116021
1773700500	101.07	1.13	1.13	101.115	101.52	100.92	263342
1773441300	99.94	0.04	0.04	100.43	101.06	99.74	277986
1773354900	99.9	-2.14	-2.10	101.12	101.53	99.82	722845
1773268500	102.04	-0.29	-0.28	102.37	102.73	101.56	189534
1773182100	102.33	-0.59	-0.57	102.99	103.5	102.0953	299912
1773095700	102.92	0.9	0.88	100.89	103.195	100.38	478616