Proshares Ultra CRCL【CRCA】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	-8.66	-22.4993504806	38.49	49	29.68	1264098	38.93604884	SP
4	-26.4	-46.9500266762	56.23	76.2787	29.68	1512496	51.6852461	SP
12	-34.97	-53.9660493827	64.8	92.535	29.68	1349722	50.70950139	SP
26	25.03	521.458333333	4.8	92.535	1.47	6823319	8.55870282	SP
52	5.17	20.9651257097	24.66	92.535	1.47	6354290	9.01022486	SP
156	5.17	20.9651257097	24.66	92.535	1.47	6354290	9.01022486	SP
260	5.17	20.9651257097	24.66	92.535	1.47	6354290	9.01022486	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
1780525800	29.98	-7.9	-20.86	36.78	36.78	29.855	1687840
1780439400	37.88	-3.13	-7.63	38.51	40.06	36.06	1733615
1780353000	41.01	-7.05	-14.67	44	44.9899	40.52	821407
1780093800	48.06	3.82	8.63	44.12	49	42.8602	1105747
1780007400	44.24	4.45	11.18	38.49	44.29	36	971883
1779921000	39.79	-1.38	-3.35	40.52	42.96	39.6	858976
1779834600	41.17	-7.6	-15.58	47.85	48.62	41.16	1607636
1779489000	48.77	-1.48	-2.95	51.34	53.8	48.0004	957656
1779402600	50.25	2.43	5.08	46.81	53	46.62	792290
1779316200	47.82	0.57	1.21	47.43	49.2	45.53	609491
1779229800	47.25	-0.43	-0.90	45.42	50.89	45.4073	699050
1779143400	47.68	-2.32	-4.64	48.18	50.5999	44	850494
1778884200	50	-9.25	-15.61	52.51	53.885	47.431089	1620955
1778797800	59.25	-2.76	-4.45	59.27	67.78	54.146	2918407
1778711400	62.01	2.52	4.24	61.43	66.12	54.3	1736851
1778625000	59.49	-7.95	-11.79	67.15	76.2787	56.2	2317593
1778538600	67.44	16.66	32.81	56.3	70.34	45	4251561
1778279400	50.78	-0.56	-1.09	51.72	52.14	47.1901	1338829
1778193000	51.34	-8.24	-13.83	56.23	58.3721	47.6317	1857141
1778106600	59.58	6.85	12.99	53.6	60.45	51.5801	1561126
1778020200	52.73	-5.2	-8.98	60.41	60.41	50.9	3110413
1777933800	57.93	16.59	40.13	47.38	58.13	47.29	2091289
1777674600	41.34	6.64	19.14	35.73	41.59	35.73	868494
1777588200	34.7	-3.91	-10.13	38.58	38.58	33.95	807256
1777501800	38.61	1.02	2.71	37.05	39	34.3	638766
1777415400	37.59	-0.67	-1.75	35.85	38.285	35.85	521886
1777329000	38.26	-3.74	-8.90	40.31	41.0599	37.5	580634
1777069800	42	-0.55	-1.29	44.33	44.84	40.31	602152
1776983400	42.55	-3.64	-7.88	43.79	45.54	40.54	641628
1776897000	46.19	6.51	16.41	42.88	47.38	42.32	1163944
1776810600	39.68	-9.1	-18.66	47.41	47.65	39.1583	1026249
1776724200	48.78	0.28	0.58	44.99	49.06	41.82	880023
1776465000	48.5	-1.55	-3.10	52.73	53.19	45.7	1508672
1776378600	50.05	1.53	3.15	49.82	50.5	44.8301	878414
1776292200	48.52	0.05	0.10	50.26	51.27	46	1123256
1776205800	48.47	5.97	14.05	45.35	52.6899	44.925	2124933
1776119400	42.5	8.19	23.87	33.25	42.5	33	1425023
1775860200	34.31	2.15	6.69	34.06	35.99	31.93	1297613
1775773800	32.159999	-8.05	-20.02	38.85	39.5	31.7388	2227330
1775687400	40.21	0.22	0.55	45.64	46.27	38.87	1373179
1775601000	39.99	1.63	4.25	37.22	40.7	34.74	813490
1775514600	38.36	1.57	4.27	38.84	40.22	37.32	523998
1775169000	36.79	-0.47	-1.26	34.39	36.79	31.821	1316333
1775082600	37.26	-4.03	-9.76	44.16	44.51	36.88	1376092
1774996200	41.29	4.63	12.63	38.1	43.1799	36.37	1206146
1774909800	36.66	-3.46	-8.62	42.65	42.65	35.41	1049308
1774650600	40.12	-4.14	-9.35	43.32	43.72	37.5201	1151367
1774564200	44.26	-5.27	-10.64	47.66	49.2998	43.43	1528633
1774477800	49.53	2.22	4.69	52.65	55.56	47.5401	1959796
1774391400	47.31	-32.22	-40.51	78.36	80	44	4203063
1774305000	79.53	0.76	0.96	76.39	80.32	72.86	964083
1774045800	78.77	-3.22	-3.93	81.5	86.715	74.8901	1025055
1773959400	81.99	-5.73	-6.53	79.16	83.59	73.18	1297708
1773873000	87.72	0.88	1.01	86.22	91.045	81.51	773410
1773786600	86.84	7.66	9.67	77.19	92.535	75.35	1059174
1773700200	79.18	12.07	17.99	72.33	79.7567	72.24	1261938
1773441000	67.11	1.39	2.12	70.37	71.4163	64.5	878514
1773354600	65.72	1.48	2.30	64.8	68.525	63.57	706090
1773268200	64.239999	-6.53	-9.23	72.77	76.51	63.6359	1436182
1773181800	70.77	7.39	11.66	65.94	74.51	64.5	1361600
1773095400	63.38	10.13	19.02	56.69	64.25	56.36	1254342
1772839800	53.25	-4.17	-7.26	53.92	57.8	51.15	1081407
1772753400	57.42	0.68	1.20	56.88	62	54.73	1458794
1772667000	56.74	5.71	11.19	54.26	57.9	53.01	1436762