Proshares Big Data Refiners ETF【DAT】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	2.2565	5.33073470352	42.33	47.63	42.33	2139	45.3742807	SP
4	5.4265	13.8572522983	39.16	47.63	38.27	1154	42.58056669	SP
12	8.2665	22.7601872247	36.32	47.63	31.82	2034	36.38480507	SP
26	-1.2935	-2.81931124673	45.88	47.63	31.82	2018	38.17797032	SP
52	-1.9535	-4.19746454663	46.54	49.14	31.82	2149	42.49566825	SP
156	16.6265	59.4653075823	27.96	49.14	25.898	2409	39.14359512	SP
260	3.8765	9.52223041022	40.71	49.14	19.9513	2152	36.45123886	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	44.5865	0.6	1.36	44.45	45.269	44.45	5239
1780525800	43.9864	-2.21	-4.79	45.47	45.47	43.9864	1195
1780439400	46.1984	-1.3	-2.75	45.98	46.1984	45.935	844
1780353000	47.5027	3.05	6.86	45	47.63	44.995	2702
1780093800	44.4526	2.57	6.15	42.33	44.4526	42.33	717
1780007400	41.8782	1.67	4.17	41	42.119	41	1042
1779921000	40.2036	-1.07	-2.59	41.25	41.25	40.2036	967
1779834600	41.2721	0.15	0.37	41.07	41.2721	41.07	404
1779489000	41.1184	0.75	1.85	41.01	41.319	41.01	237
1779402600	40.3719	-0.15	-0.36	40.13	40.3719	40.12	767
1779316200	40.5178	0.01	0.03	40.22	40.5178	40.06	505
1779229800	40.505	0.12	0.29	40.51	40.67	40.505	999
1779143400	40.3896	0.58	1.46	39.27	40.3896	39.27	46
1778884200	39.8075	0.72	1.85	38.74	39.89	38.74	329
1778797800	39.0849	0.68	1.77	38.39	39.13	38.39	1281
1778711400	38.4063	-0.58	-1.49	38.48	38.48	38.27	1214
1778625000	38.9868	-0.7	-1.76	39.75	39.75	38.9868	1120
1778538600	39.6864	-0.08	-0.21	39.39	39.92	39.39	807
1778279400	39.7695	1.25	3.25	39.16	39.7695	39.16	1512
1778193000	38.5174	1.46	3.95	38.97	38.97	38.355	9637
1778106600	37.0534	-1.02	-2.68	37.81	37.81	36.885	1619
1778020200	38.0723	0.17	0.44	38.05	38.0723	37.82	1825
1777933800	37.9058	0.86	2.33	37.24	38.01	37.24	2612
1777674600	37.0417	1.63	4.60	36.4	37.0417	36.4	115
1777588200	35.4143	-0.47	-1.31	35.91	35.91	35.4143	195
1777501800	35.8847	-0.05	-0.15	35.93	35.93	35.8847	135
1777415400	35.9387	0.02	0.06	36.05	36.05	35.895	277
1777329000	35.9169	-0.03	-0.09	35.79	35.9169	35.79	201
1777069800	35.95	0.35	0.98	35.67	35.95	35.67	391
1776983400	35.6011	-1.69	-4.53	35.54	35.92	35.54	1378
1776897000	37.2894	0.6	1.63	37.35	37.43	37.265	5924
1776810600	36.693	-0.1	-0.27	36.89	37.77	36.693	2098
1776724200	36.7928	0.41	1.13	36.04	36.7928	36.04	274
1776465000	36.381	0.65	1.81	36.34	36.381	36.34	442
1776378600	35.7358	0.48	1.35	35.74	35.905	35.7358	318
1776292200	35.2585	1.61	4.80	34.12	35.2585	34.11	6424
1776205800	33.6437	0.08	0.24	33.945	34	33.6437	719
1776119400	33.5635	1.63	5.11	31.82	33.6	31.82	21548
1775860200	31.9311	-0.97	-2.95	32.96	32.96	31.875	629
1775773800	32.900599	-1.38	-4.03	33.67	33.67	32.695	12638
1775687400	34.2831	-0.26	-0.75	32.11	35.26	32.11	19671
1775601000	34.5427	-0.15	-0.44	34.43	34.5427	34.43	416
1775514600	34.6947	0.03	0.07	34.55	34.78	34.55	386
1775169000	34.6693	0.46	1.34	34.6693	34.6693	34.6693	45
1775082600	34.2096	0.08	0.24	34.235	34.29	34.2096	385
1774996200	34.1289	0.82	2.47	33.53	34.1289	33.53	281
1774909800	33.305	-0.02	-0.06	33.59	33.59	33.305	36
1774650600	33.325	-1.21	-3.51	34.36	34.36	33.325	1059
1774564200	34.536	-0.13	-0.37	34.51	35.2	34.51	409
1774477800	34.6639	0.22	0.63	35.34	35.34	34.6639	592
1774391400	34.4475	-1.44	-4.01	35.24	35.24	34.4475	686
1774305000	35.8868	0.64	1.81	35.85	35.8868	35.85	329
1774045800	35.2485	-1.03	-2.84	35.75	35.895	35.2485	765
1773959400	36.2785	-0.02	-0.06	36.34	36.34	36.2785	1111
1773873000	36.299	-0.31	-0.85	36.51	36.51	36.299	313
1773786600	36.6087	0.35	0.96	36.66	36.66	36.6087	27
1773700200	36.2601	0.4	1.11	36.34	36.34	36.2601	94
1773441000	35.8612	-0.26	-0.72	36.32	36.32	35.8612	35
1773354600	36.1223	-0.47	-1.29	36.73	36.73	36.1223	224
1773268200	36.5951	0.09	0.25	36.23	36.5951	36.23	173
1773181800	36.5056	-0.93	-2.48	37.3	37.3	36.5056	1026
1773095400	37.4326	-0.05	-0.13	37.19	37.4326	37.19	314
1772839800	37.4825	-0.17	-0.46	36.99	37.725	36.99	632
1772753400	37.6564	0.27	0.73	37.2	38.15	37.2	4084