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	-0.6335	-1.27696029026	49.61	51.5	46.14	1324	49.12969148	SP
4	7.1765	17.1686602871	41.8	51.5	40.525	1484	45.26569254	SP
12	12.6765	34.9214876033	36.3	51.5	32.83	2149	38.34055773	SP
26	13.4765	37.961971831	35.5	51.5	32.83	2475	38.19943831	SP
52	29.2265	147.982278481	19.75	51.5	19.65	2569	35.98242317	SP
156	16.9065	52.7174929841	32.07	51.5	14.92	1504	30.52568007	SP
260	7.8865	19.1932343636	41.09	51.5	14.92	1539	32.90751281	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
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
1775082600	34.8537	0.52	1.50	34.46	35.37	34.46	4861
1774996200	34.3381	1.14	3.45	32.939999	34.3381	32.939999	597
1774909800	33.1933	-1.44	-4.15	35.25	35.25	33.1933	6688
1774650600	34.6293	-0.49	-1.40	35.27	35.27	34.6293	1396
1774564200	35.1199	-1.54	-4.20	36.16	36.51	35.1199	923
1774477800	36.6612	0.62	1.72	36.79	36.98	36.425	796
1774391400	36.0428	0.8	2.26	35.23	36.455	35.23	6310
1774305000	35.2465	0.39	1.13	35.17	36.005	35.115	13342
1774045800	34.8526	-1.18	-3.27	36.15	36.15	34.7899	836
1773959400	36.0309	0.26	0.72	35	36.0309	34.71	1434
1773873000	35.7724	-0.67	-1.83	36.43	36.74	35.65	6963
1773786600	36.4402	0.36	0.99	35.91	36.4402	35.91	283
1773700200	36.0813	0.58	1.65	36.49	36.56	36.0813	2404
1773441000	35.4966	-0.06	-0.16	35.88	35.88	35.4966	731
1773354600	35.5545	-0.72	-1.99	36.3	36.3	35.5545	789
1773268200	36.2777	0.35	0.98	36.45	36.99	36.225	1413
1773181800	35.9239	1.27	3.67	35.25	36.1	35.25	4485
1773095400	34.651	0.92	2.72	33.72	34.651	32.96	385
1772839800	33.7349	-1.72	-4.85	34.76	34.76	33.7349	405
1772753400	35.4548	-1.03	-2.83	36.16	36.16	34.98	2828