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	-1.36	-5.89765828274	23.06	23.47	21.15	5236	22.38541514	SP
4	-0.4	-1.80995475113	22.1	24.62	21.15	4880	23.38752311	SP
12	13.28	157.719714964	8.42	25.19	8.35	21559	11.96870566	SP
26	7.37	51.4305652477	14.33	25.19	8.17	38072	10.75757134	SP
52	9.97	84.9957374254	11.73	25.19	7.5937	32485	10.7562161	SP
156	8.58	65.3963414634	13.12	25.19	7.5937	24519	12.06665797	SP
260	9.06	71.6772151899	12.64	35.03	7.5937	64747	15.63796483	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
1783722600	21.225	-1.13	-5.03	21.63	21.63	21.15	7832
1783636200	22.35	-1	-4.27	23.17	23.17	22.35	3414
1783549800	23.348	0.46	1.99	23.06	23.47	22.9	6477
1783463400	22.8929	0.25	1.09	22.1	22.95	22.1	3135
1783377000	22.6455	-0.54	-2.34	23.06	23.16	22.6455	5320
1783031400	23.1882	-0.33	-1.40	23.19	23.3	22.71	2243
1782945000	23.5181	0.38	1.66	23.85	23.85	23.21	610
1782858600	23.1342	0.14	0.63	23.62	23.67	22.945	2456
1782772200	22.99	0.23	1.01	22.86	23.06	22.82	1218
1782513000	22.76	-0.64	-2.75	23.4473	23.4473	22.7	2799
1782426600	23.4044	-0.59	-2.44	23.238	23.54	22.99	4294
1782340200	23.99	0.07	0.29	23.76	24.28	23.76	2161
1782253800	23.9203	0.21	0.89	24.39	24.39	23.74	3991
1782167400	23.7083	-0.81	-3.31	23.75	23.835	23.57	11194
1781821800	24.5198	0.38	1.57	24.28	24.62	24.11	14778
1781735400	24.1413	0.56	2.36	22.99	24.32	22.61	5844
1781649000	23.584	0.27	1.18	23.55	23.82	23.33	7352
1781562600	23.31	0.23	1.00	22.1	23.46	22.01	2715
1781303400	23.0796	-0.31	-1.34	23.09	23.265	22.9001	15831
1781217000	23.3925	-1.41	-5.69	24.55	24.65	23.19	10259
1781130600	24.8037	0.05	0.22	24.98	25	24.6635	4469
1781044200	24.75	-0.3	-1.19	24.67	25	24.2	10270
1780957800	25.0483	0.34	1.38	24.67	25.19	24.53	15915
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