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	-2.57	-6.27135187897	40.98	40.98	38.28	4017	39.86981635	SP
4	-9.59	-19.9791666667	48	48.384	38.28	2851	43.16214483	SP
12	-6.05	-13.6077372919	44.46	49.1	38.28	3519	45.57274513	SP
26	3.89	11.268829664	34.52	49.1	34.52	3987	43.87934101	SP
52	1.04	2.7829810008	37.37	49.1	31.58	3447	40.00281427	SP
156	11.8001	44.3447739375	26.6099	49.1	19.9513	2118	33.94625869	SP
260	-2.3	-5.64971751412	40.71	49.1	19.9513	2175	34.60107774	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
1741905000	38.41	-1.11	-2.82	39.5	39.5	38.41	396
1741818600	39.524	0.48	1.22	40.04	40.15	39.3	2055
1741732200	39.0479	0.69	1.80	38.28	39.27	38.28	1526
1741645800	38.3573	-2.33	-5.72	39.62	39.62	38.355	4547
1741390200	40.6848	-0.32	-0.77	40.98	40.98	39.4023	11559
1741303800	41	-2.52	-5.78	42.09	42.155	41	874
1741217400	43.5171	1.06	2.51	42.41	43.5171	42.41	268
1741131000	42.4528	0.26	0.63	41.33	42.4528	41.275	902
1741044600	42.1881	-1.11	-2.57	43.87	43.87	42.1881	3262
1740785400	43.3009	0.4	0.93	42.6	43.3009	42.33	1678
1740699000	42.9026	-0.29	-0.67	44.32	44.32	42.9026	823
1740612600	43.1935	0.5	1.18	42.99	43.7	42.99	1787
1740526200	42.6895	-1.12	-2.56	43.63	43.63	42.54	1049
1740439800	43.809	-0.87	-1.94	44.79	44.79	43.24	2688
1740180600	44.6778	-1.47	-3.19	46.63	46.63	44.62	2426
1740094200	46.15	-1.1	-2.34	46.81	46.81	45.2378	11440
1740007800	47.2536	-1.13	-2.34	48.29	48.29	47.2536	929
1739921400	48.384	0.6	1.27	48.05	48.384	47.7801	2020
1739575800	47.7795	-0.94	-1.93	48	48	47.4242	3943
1739489400	48.7195	-0.07	-0.14	48.81	48.82	48.58	7325
1739403000	48.7878	0.36	0.74	47.22	48.79	47.22	757
1739316600	48.4294	-0.49	-1.00	48.92	49.1	48.1042	19670
1739230200	48.9197	0.96	2.01	48.41	49.1	48.41	3119
1738971000	47.9579	-0.33	-0.69	48.51	48.51	47.9579	2416
1738884600	48.2899	0.22	0.46	48.32	48.6564	48.01	4776
1738798200	48.0672	0.24	0.50	47.72	48.15	47.6164	2266
1738711800	47.8302	1.67	3.63	46.8	47.8302	46.8	9352
1738625400	46.1558	-0.33	-0.72	45.36	46.1558	44.66	1397
1738366200	46.4896	0.03	0.06	46.89	47.29	46.4896	3905
1738279800	46.4631	-0.04	-0.09	46.56	46.6744	46.24	5746
1738193400	46.5059	-0.79	-1.68	47.2	47.2	46.29	4612
1738107000	47.3	1.7	3.72	45.75	47.5	45.565	9512
1738020600	45.6036	0.06	0.13	44.77	46.44	44.77	6940
1737761400	45.5443	0.09	0.20	45.7	45.7	45.5443	685
1737675000	45.4515	0	0.00	45.4515	45.4515	45.4515	0
1737588600	45.4515	0.23	0.51	45.49	45.6381	45.32	3502
1737502200	45.22	0.94	2.11	44.724	45.37	44.62	2245
1737156600	44.2848	0.16	0.37	44.42	44.42	44.2848	800
1737070200	44.1224	0.04	0.09	44.01	44.281	44.01	583
1736983800	44.0836	0.67	1.55	44.45	44.485	44.0836	1473
1736897400	43.4117	0.55	1.29	43.3	43.6762	43.21	1065
1736811000	42.8574	-0.36	-0.84	42.59	42.8574	42.3	3182
1736551800	43.2191	-0.72	-1.64	42.99	43.355	42.985	1722
1736379000	43.9397	-0.06	-0.13	43.685	43.9397	43.45	738
1736292600	43.9961	-1.58	-3.47	45	45	43.9961	1106
1736206200	45.5789	0.41	0.91	45.56	45.64	45.4919	1878
1735947000	45.1669	1.15	2.61	44.67	45.21	44.67	2540
1735860600	44.0198	0.15	0.34	44.58	44.58	43.73	1086
1735687800	43.8694	-0.34	-0.78	43.97	44.12	43.77	2616
1735601400	44.2131	-0.68	-1.52	44.37	44.485	43.8	3547
1735342200	44.8966	-0.87	-1.90	45.52	45.52	44.57	3798
1735255800	45.766	0.03	0.06	45.63	45.89	45.57	1901
1735077840	45.7385	0.47	1.04	45.46	45.7385	45.46	746
1734996600	45.2673	-0.32	-0.71	47.87	47.87	45.21	1560
1734737400	45.59	1.1	2.48	44.46	45.72	44.46	17301
1734651000	44.4878	-0.16	-0.36	44.81	44.89	44.45	2568
1734564600	44.6465	-1.91	-4.10	46.67	46.67	44.05	5773
1734478200	46.5543	-0.45	-0.95	46.95	46.95	46.3005	2654
1734391800	46.9998	0.63	1.36	46.7499	47.05	46.615	11861