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	1.794	3.56023020441	50.39	52.184	49.82	389	51.19878516	SP
4	1.114	2.1813197572	51.07	52.184	49.55	226	50.74488643	SP
12	5.314	11.3377426926	46.87	52.184	46.31	168	49.82676401	SP
26	1.684	3.33465346535	50.5	52.184	44.2523	294	49.00982902	SP
52	2.164	4.3262694922	50.02	52.9092	44.2523	323	50.02164839	SP
156	15.634	42.7742818057	36.55	52.9092	32.1924	348	44.79433898	SP
260	5.914	12.7814998919	46.27	52.9092	28.46	985	41.0327924	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
1783031400	52.184	0.37	0.72	51.99	52.184	51.99	26
1782945000	51.8133	0.3	0.58	51.43	51.8133	51.43	29
1782858600	51.5129	0.23	0.44	51.08	51.5129	51.08	68
1782772200	51.2871	0.68	1.35	50.91	51.2871	50.91	1570
1782513000	50.6052	0.42	0.83	49.82	50.62	49.82	252
1782426600	50.1898	0.18	0.36	50.39	50.39	50.1898	28
1782340200	50.0118	0.13	0.26	49.91	50.0118	49.91	12
1782253800	49.8818	-0.4	-0.80	49.55	49.8818	49.55	175
1782167400	50.2842	-0.35	-0.69	50.2842	50.2842	50.2842	12
1781821800	50.6323	0.65	1.29	50.34	50.6323	50.34	37
1781735400	49.9861	-0.61	-1.20	50.58	50.58	49.9861	677
1781649000	50.5927	-0.31	-0.61	50.81	50.81	50.5927	11
1781562600	50.9009	0.72	1.43	50.72	50.9009	50.72	21
1781303400	50.1819	-0.22	-0.43	50.26	50.26	50.1819	23
1781217000	50.3975	0.72	1.46	49.66	50.3975	49.66	111
1781130600	49.6747	-0.71	-1.41	50.03	50.03	49.6747	18
1781044200	50.3857	0.1	0.19	50.71	50.71	50.3857	62
1780957800	50.2881	0.26	0.52	50.37	50.45	50.2881	261
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