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	-0.83	-2.05496410002	40.39	40.39	38.7453	1647	39.73644492	SP
4	-2.77	-6.54382234822	42.33	47.63	37.18	4016	41.64124456	SP
12	5.01	14.500723589	34.55	47.63	31.82	3112	38.15556352	SP
26	-6.62	-14.3352100476	46.18	47.63	31.82	2390	38.26978154	SP
52	-6.24	-13.6244541485	45.8	49.14	31.82	2321	42.21994754	SP
156	11.92	43.1259044863	27.64	49.14	25.898	2392	39.65166081	SP
260	-1.15	-2.82485875706	40.71	49.14	19.9513	2173	36.59811748	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
1782426600	38.7453	-0.74	-1.87	38.8	38.91	38.7453	222
1782340200	39.4818	-0.32	-0.79	39.76	39.83	39.4818	350
1782253800	39.7973	0.15	0.37	39.65	40.1	39.65	5630
1782167400	39.65	-0.82	-2.02	40.39	40.39	39.65	387
1781821800	40.4684	-0.34	-0.83	40.15	40.4684	37.18	30456
1781735400	40.8085	-1.25	-2.97	41.64	41.935	40.8	1498
1781649000	42.0589	-0.18	-0.43	41.82	42.0589	41.82	635
1781562600	42.2405	0.55	1.31	42.48	42.48	42.2405	630
1781303400	41.6951	-0.41	-0.96	41.57	42.1499	41.57	1034
1781217000	42.1006	0.43	1.03	41.57	42.1006	41.57	77
1781130600	41.6711	-0.22	-0.54	41.27	42.46	41.27	3499
1781044200	41.8958	-0.75	-1.76	42.42	42.42	41.51	17108
1780957800	42.6476	-0.07	-0.17	42.88	42.88	42.6476	256
1780698600	42.7215	-1.87	-4.18	44.22	44.22	42.6	3828
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