ProShares UltraShort MSCI Brazil Capped【BZQ】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	2.08	9.34411500449	22.26	24.75	22.01	7768	22.99510395	SP
4	15.12	163.99132321	9.22	24.75	9.22	22309	11.75346716	SP
12	13.08	116.163410302	11.26	24.75	8.17	39322	9.92424494	SP
26	9.97	69.3806541406	14.37	24.75	8.17	39119	10.65948562	SP
52	12.42	104.194630872	11.92	24.75	7.5937	33426	10.52668968	SP
156	8.64	55.0318471338	15.7	24.75	7.5937	25412	12.04099773	SP
260	12.48	105.227655987	11.86	35.03	7.5937	67892	15.45331714	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	24.708	1.27	5.41	24.2	24.75	23.81	17242
1780612200	23.44	-0.17	-0.71	23.42	23.66	23.42	1929
1780525800	23.6085	1.44	6.49	23.19	23.8593	23.05	20707
1780439400	22.1688	-0.16	-0.70	22.62	22.62	22.145	3689
1780353000	22.3252	0.27	1.20	22.42	22.525	22.08	4499
1780093800	22.06	0.25	1.14	22.26	22.44	22.01	8018
1780007400	21.8124	0.05	0.22	21.9	21.9	21.335	3509
1779921000	21.764	0.42	1.99	21.62	21.86	21.312	3617
1779834600	21.34	-0.19	-0.90	21.14	21.62	21.02	5078
1779489000	21.534	0.79	3.83	21.14	21.64	21.14	13253
1779402600	20.74	-0.32	-1.52	21.42	21.5482	20.65	21942
1779316200	21.06	-1.1	-4.96	21.8	21.8	20.88	45135
1779229800	22.16	1.04	4.92	22.32	22.32	21.78	16473
1779143400	21.12	-0.64	-2.94	21.46	21.7	21.12	12873
1778884200	21.76	1.02	4.92	21.96	22.14	21.64	18720
1778797800	20.74	-0.4	-1.89	20.74	20.8192	20.4402	9058
1778711400	21.14	1.5	7.64	20.08	21.24	19.66	20824
1778625000	19.64	0.45	2.34	19.4	19.75	19.4	14413
1778538600	19.19	0.44	2.32	18.76	19.28	18.7	6724
1778279400	18.7544	-0.31	-1.60	18.44	18.7544	18.44	2650
1778193000	19.06	0.96	5.30	18.54	19.1392	18.54	48610
1778106600	18.1	-0.17	-0.93	18.14	18.4	18	29890
1778020200	18.27	-0.59	-3.13	18.52	18.52	18.05	17712
1777933800	18.86	0.36	1.95	18.46	18.8956	18.38	13970
1777674600	18.5	0.28	1.54	18.19	18.6	18.16	2580
1777588200	18.22	-1.08	-5.60	18.84	18.91	18.19	60016
1777501800	19.3	0.94	5.12	18.64	19.39	18.64	22763
1777415400	18.36	0.18	0.99	18.54	18.716	18.27	27674
1777329000	18.18	0.04	0.22	17.88	18.18	17.82	16693
1777069800	18.14	0.16	0.90	18.2	18.43	18.0998	19106
1776983400	17.9788	0.44	2.50	17.44	18.08	17.4	5834
1776897000	17.54	0.2	1.15	16.98	17.54	16.98	17091
1776810600	17.34	0.4	2.36	16.84	17.36	16.7	17766
1776724200	16.94	-0.1	-0.59	16.84	17.12	16.82	21875
1776465000	17.04	0.26	1.55	16.399999	17.04	16.399999	28603
1776378600	16.78	0	0.00	16.7	16.99	16.64	20352
1776292200	16.78	0.22	1.33	16.579999	16.86	16.579999	97001
1776205800	16.559999	-0.18	-1.08	16.559999	16.579999	16.34	11122
1776119400	16.739999	-0.16	-0.95	17.06	17.26	16.6794	14403
1775860200	16.9	-0.68	-3.87	17.16	17.2	16.88	17235
1775773800	17.58	-0.9	-4.87	18.1	18.1	17.54	87657
1775687400	18.48	-1.14	-5.81	18.04	18.7	18	19863
1775601000	19.62	0.12	0.62	19.74	20.18	19.59	10539
1775514600	19.5	-0.14	-0.71	19.52	19.64	19.32	7176
1775169000	19.64	0	0.00	20.14	20.16	19.42	8937
1775082600	19.6398	-0.06	-0.31	19.44	19.74	19.26	9211
1774996200	19.7	-1.79	-8.31	20.88	20.88	19.66	21184
1774909800	21.486	-0.21	-0.99	21.3	21.68	20.9602	34836
1774650600	21.7	0.26	1.21	21.88	21.88	21.12	8870
1774564200	21.44	0.8	3.88	21.16	21.638	20.82	41044
1774477800	20.64	-1.28	-5.84	20.88	20.98	20.4	38290
1774391400	21.92	0.26	1.20	22.54	22.54	21.8	4646
1774305000	21.66	-2.5	-10.34	22.94	22.94	21.46	16803
1774045800	24.1588	1.74	7.76	23.16	24.44	23.16	18648
1773959400	22.42	-0.3	-1.32	23.64	23.77	22.08	25987
1773873000	22.72	0.49	2.21	22.38	22.72	21.98	6368
1773786600	22.2286	-0.07	-0.32	21.8	22.24	21.56	25439
1773700200	22.3	-1.44	-6.07	22.88	22.88	22.18	14366
1773441000	23.7422	0.75	3.28	22.52	23.94	22.34	18230
1773354600	22.9884	1.71	8.03	22.08	22.9998	22.08	24667
1773268200	21.28	-0.08	-0.37	21.34	21.62	20.82	10846
1773181800	21.36	-0.42	-1.93	21.9	22.1	20.6798	26793
1773095400	21.78	-1.08	-4.72	22.94	23.28	21.72	38037