Proshares S&P Kensho Cleantech ETF【CTEX】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	0.0615	0.14545884579	42.28	44.63	40.7782	2115	42.05834428	SP
4	-6.0185	-12.4452026468	48.36	49.96	40.0001	2232	42.94174862	SP
12	7.6515	22.0567886999	34.69	51.5	34.69	2013	41.39842785	SP
26	6.3215	17.5499722376	36.02	51.5	32.83	2280	39.23886244	SP
52	21.1015	99.3479284369	21.24	51.5	21.24	2668	36.82887135	SP
156	8.1115	23.6970493719	34.23	51.5	14.92	1520	30.91635255	SP
260	1.2515	3.04575322463	41.09	51.5	14.92	1550	33.13763856	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
1782945000	42.3415	-1.72	-3.91	43.49	43.99	42.3415	387
1782858600	44.0628	1.77	4.19	42.69	44.63	42.69	1017
1782772200	42.2911	1.51	3.71	41.59	42.2911	41.59	411
1782513000	40.7782	-1.1	-2.63	41.29	41.29	40.7782	630
1782426600	41.8816	-0.11	-0.26	42.28	43.1	41.22	8132
1782340200	41.9926	-0.54	-1.27	43.04	43.04	41.9926	202
1782253800	42.5311	-2.89	-6.36	43.74	43.77	42.24	2138
1782167400	45.4211	0.81	1.82	44.61	45.44	44.61	1086
1781821800	44.6076	2.2	5.19	43	44.6076	43	1239
1781735400	42.4072	-0.3	-0.69	42.56	43.745	42.4072	5298
1781649000	42.7023	-0.32	-0.74	42.87	42.87	42.7023	88
1781562600	43.0194	0.34	0.80	44.48	44.48	42.54	6403
1781303400	42.6787	0.73	1.74	42.04	42.77	42.04	990
1781217000	41.9492	1.82	4.53	40.53	41.9492	40.38	505
1781130600	40.1303	-2.05	-4.85	41.75	41.75	40.0001	2163
1781044200	42.1774	-1.68	-3.83	44.07	44.46	41.09	2239
1780957800	43.8587	-0.49	-1.09	45.63	45.63	43.8587	6301
1780698600	44.3441	-4.63	-9.46	48.85	48.85	44.01	1824
1780612200	48.9765	-0.31	-0.64	48.36	49.96	48.36	1364
1780525800	49.2905	-2.1	-4.08	51.44	51.44	49.2905	1789
1780439400	51.3861	3.88	8.17	49.14	51.5	49.14	1248
1780353000	47.507	-0.21	-0.45	49.29	49.29	46.14	1663
1780093800	47.7219	-1.54	-3.13	49.22	49.4	47.7219	429
1780007400	49.2632	-0.1	-0.19	49.61	49.89	49.16	1489
1779921000	49.3592	0.72	1.47	48.86	49.3592	48.07	533
1779834600	48.6423	2.4	5.19	47.64	48.6423	47.64	3058
1779489000	46.2415	0.5	1.10	46.66	46.66	46.2415	314
1779402600	45.7397	2	4.58	43.95	46.08	43.95	552
1779316200	43.7379	1.97	4.71	42.13	44.25	42.13	795
1779229800	41.7691	-1.11	-2.59	42.69	42.69	40.525	2279
1779143400	42.88	-1.93	-4.30	44.65	44.65	42.88	1203
1778884200	44.8087	-0.09	-0.20	44.01	44.8087	43.538	1142
1778797800	44.8968	0.56	1.27	44.27	44.8968	43.59	1728
1778711400	44.3344	1.41	3.28	43.6	44.3344	43.095	852
1778625000	42.9281	-0.98	-2.23	43.6	43.6	42.285	3719
1778538600	43.9073	1.35	3.18	42.22	44.92	42.22	2464
1778279400	42.5532	1.86	4.56	41.32	42.5532	41.32	433
1778193000	40.697	-0.89	-2.15	41.8	41.8	40.65	2501
1778106600	41.5907	-0.05	-0.13	42.1	42.1	41.375	1474
1778020200	41.6438	1.92	4.83	40.08	41.72	40.08	1851
1777933800	39.7232	-0.31	-0.77	40.54	40.54	39.7232	1394
1777674600	40.0311	0.25	0.64	40	40.39	38.86	1044
1777588200	39.778	1.34	3.49	38.56	39.8	38.56	608
1777501800	38.4379	0.24	0.63	38.7	38.7	38.4379	205
1777415400	38.1965	-1.18	-2.99	38.73	38.73	38.09	1077
1777329000	39.3726	-0.3	-0.75	39.63	39.63	38.8405	804
1777069800	39.6707	0.08	0.20	40.16	40.27	39.6707	1518
1776983400	39.5905	0.58	1.48	38.83	39.6	38.83	1476
1776897000	39.013	1.91	5.16	38.12	39.013	38.12	325
1776810600	37.0994	-0.23	-0.62	37.27	38.3	37.0994	1752
1776724200	37.3317	0.46	1.25	36.65	37.4157	36.65	894
1776465000	36.8703	0.47	1.29	36.62	37.31	36.591	24646
1776378600	36.4018	-0.52	-1.40	36.87	36.87	36.292	1549
1776292200	36.9188	-0.18	-0.48	37.42	37.67	36.835	1706
1776205800	37.0954	1	2.77	36.33	37.0954	36.33	219
1776119400	36.097	0.22	0.61	35.62	36.54	35.62	2208
1775860200	35.8788	0.63	1.79	35.3	36.16	35.3	792
1775773800	35.2482	0.42	1.19	34.69	35.61	34.69	578
1775687400	34.8327	1.74	5.25	35.08	35.1899	34.6101	768
1775601000	33.094099	-0.81	-2.38	33.8	33.8	32.83	497
1775514600	33.9004	-0.35	-1.01	34.45	34.45	33.9004	330
1775169000	34.246	-0.61	-1.74	33.88	34.246	33.88	394