Proshares MSCI Transformational Changes ETF【ANEW】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	-1.32	-2.570593963	51.35	51.4693	50.19	169	51.42290261	SP
4	0.32	0.6437336552	49.71	51.4693	49.38	139	50.50298789	SP
12	2.74	5.79403679425	47.29	51.4693	44.2523	200	47.87427788	SP
26	-1.07	-2.0939334638	51.1	51.5215	44.2523	275	48.88143143	SP
52	0.96	1.95638883228	49.07	52.9092	44.2523	334	49.89808289	SP
156	14.435	40.5534485181	35.595	52.9092	32.1924	358	44.1759455	SP
260	6.02	13.6787093842	44.01	52.9092	28.46	1047	41.24734534	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
1780698600	50.03	-1.44	-2.80	51.16	51.16	50.03	457
1780612200	51.4693	0.32	0.63	51.07	51.4693	51.07	465
1780525800	51.1476	-0.25	-0.48	51.16	51.16	51.1476	99
1780439400	51.3929	-0.06	-0.12	51.42	51.42	51.3929	9
1780353000	51.4524	0.05	0.10	51.29	51.4524	51.29	232
1780093800	51.4	-0.02	-0.04	51.35	51.4	51.35	39
1780007400	51.4217	0.39	0.77	50.82	51.4217	50.82	25
1779921000	51.0309	0.09	0.18	50.77	51.0309	50.77	25
1779834600	50.9393	0.45	0.89	50.87	50.9393	50.87	106
1779489000	50.4911	0.22	0.45	50.28	50.4911	50.28	216
1779402600	50.2672	0.25	0.49	49.73	50.49	49.73	442
1779316200	50.021	0.53	1.08	49.49	50.021	49.49	16
1779229800	49.4866	-0.14	-0.29	49.44	49.4866	49.44	45
1779143400	49.6309	0.19	0.39	49.38	49.6309	49.38	15
1778884200	49.4392	-0.58	-1.16	49.59	49.59	49.4392	53
1778797800	50.0212	0.14	0.28	49.93	50.0212	49.93	33
1778711400	49.8799	0.25	0.49	49.53	49.8799	49.53	302
1778625000	49.6348	0.01	0.03	49.44	49.6348	49.44	16
1778538600	49.6217	-0.13	-0.25	49.64	49.64	49.6217	290
1778279400	49.7477	0.24	0.48	49.71	49.7477	49.6416	206
1778193000	49.5123	-0.48	-0.96	49.95	49.95	49.5123	10
1778106600	49.994	0.9	1.83	49.45	49.994	49.45	79
1778020200	49.0975	0.34	0.70	49	49.0975	48.64	445
1777933800	48.7538	0.05	0.11	48.64	48.7538	48.64	151
1777674600	48.6997	0.26	0.55	48.62	48.844	48.52	942
1777588200	48.435	0.75	1.57	47.9	48.435	47.9	11
1777501800	47.6859	-0.17	-0.36	47.69	47.69	47.6859	16
1777415400	47.86	-0.42	-0.87	47.97	47.97	47.86	10
1777329000	48.2799	-0.07	-0.15	48.2	48.2799	48.2	17
1777069800	48.3524	0.33	0.69	48.14	48.3524	48.14	26
1776983400	48.0205	-0.75	-1.54	48.56	48.56	48.0205	164
1776897000	48.7739	0.33	0.69	48.78	48.78	48.7739	73
1776810600	48.4419	-0.51	-1.04	49.04	49.04	48.4419	81
1776724200	48.9488	-0.09	-0.17	48.76	48.9488	48.76	268
1776465000	49.034	0.65	1.34	48.76	49.034	48.76	12
1776378600	48.3873	0.22	0.45	48.36	48.3873	48.36	155
1776292200	48.1716	0.39	0.81	48.04	48.1716	48.04	54
1776205800	47.7825	0.57	1.20	47.31	47.7825	47.31	102
1776119400	47.2151	0.65	1.39	46.31	47.2151	46.31	39
1775860200	46.5682	-0.19	-0.42	46.83	46.83	46.5682	125
1775773800	46.7625	-0.2	-0.42	46.87	46.87	46.7625	497
1775687400	46.9613	1.14	2.50	45	46.9613	45	254
1775601000	45.817	0.01	0.03	45.56	45.817	45.56	179
1775514600	45.8025	0.13	0.29	45.64	45.8025	45.64	8
1775169000	45.6706	0	0.01	44.91	45.6706	44.91	16
1775082600	45.6665	0.28	0.63	45.62	45.6665	45.62	20
1774996200	45.3817	1.13	2.55	44.52	45.3817	44.52	78
1774909800	44.2523	-0.23	-0.51	44.6	44.6	44.2523	22
1774650600	44.4786	-0.74	-1.63	44.96	44.96	44.4786	12
1774564200	45.2151	-0.69	-1.50	45.42	45.42	45.2151	10
1774477800	45.9027	0.42	0.92	45.53	45.95	45.53	1739
1774391400	45.4854	-0.45	-0.97	45.4	45.5508	45.4	311
1774305000	45.9313	0.65	1.43	46.03	46.155	45.9313	417
1774045800	45.2823	-0.8	-1.74	45.85	45.85	45.24	28
1773959400	46.0841	-0.32	-0.68	45.84	46.18	45.84	273
1773873000	46.4013	-0.96	-2.02	46.98	46.98	46.4013	19
1773786600	47.357	0.06	0.13	46.42	47.67	46.42	1142
1773700200	47.295	0.42	0.91	47.18	47.295	47.18	28
1773441000	46.8702	-0.25	-0.54	47.29	47.29	46.59	1143
1773354600	47.1232	-0.64	-1.34	47.45	47.45	47.1232	10
1773268200	47.765	-0.07	-0.14	47.75	47.765	47.75	181
1773181800	47.8307	-0.17	-0.36	48.04	48.04	47.8307	1090
1773095400	48.003	0.34	0.72	47.07	48.003	46.92	874
1772839800	47.6602	-0.44	-0.91	47.63	47.6602	47.57	300