ProShares Ultra Energy【DIG】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	-4.97	-8.47110959605	58.67	60.35	53.7	45803	57.64061961	SP
4	-7.56	-12.3408423115	61.26	66.35	53.7	47040	59.24584577	SP
12	-6.47	-10.7528668772	60.17	71.52	50.2	70021	60.34522044	SP
26	16.45	44.1610738255	37.25	71.52	34.35	66829	55.21289517	SP
52	17.94	50.1677852349	35.76	71.52	32.4	57595	46.80749183	SP
156	19.68	57.848324515	34.02	71.52	26.5	66067	41.12517938	SP
260	-21.71	-28.7892852407	75.41	176.5	24.76	89289	48.63484883	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
1781303400	57.19	0.67	1.19	55.74	58.51	55.68	35753
1781217000	56.52	-2.35	-3.99	59.53	60.12	56.52	51954
1781130600	58.87	1.74	3.05	58.12	60.35	57.98	49827
1781044200	57.13	-1.91	-3.24	58.75	58.75	55.97	60178
1780957800	59.04	1.5	2.61	58.67	60.14	58.67	31302
1780698600	57.54	-2.48	-4.13	59.85	59.85	57.54	52052
1780612200	60.02	0.17	0.28	59.51	60.47	58.88	20840
1780525800	59.85	1.5	2.57	59.08	61.16	58.66	32653
1780439400	58.35	1.35	2.37	56.7	58.72	56.7	23324
1780353000	57	1.68	3.04	56.43	58.02	56.36	91462
1780093800	55.32	-1.08	-1.91	55.57	55.99	54.775	70353
1780007400	56.4	-0.07	-0.12	57.47	57.665	56.35	32519
1779921000	56.47	-1.8	-3.09	56.56	57.5	55.7635	22332
1779834600	58.27	-3.32	-5.39	60.26	61.5752	58.25	32653
1779489000	61.59	0.35	0.57	60.68	61.8285	60.68	17468
1779402600	61.24	-1.15	-1.84	63.66	63.845	60.245	72268
1779316200	62.39	-3.42	-5.20	64.819999	66.349999	62.2001	66535
1779229800	65.81	1.66	2.59	64.4	66	63.5495	45933
1779143400	64.15	2.5	4.06	61.26	64.209999	60.44	84353
1778884200	61.65	2.6	4.40	60	61.77	59.82	43324
1778797800	59.05	0.9	1.55	57.95	59.08	57.92	35239
1778711400	58.15	0.04	0.07	57.69	58.26	56.78	28394
1778625000	58.11	0.86	1.50	58.24	58.5	57.25	46769
1778538600	57.25	2.91	5.36	55.47	57.262	55.47	33874
1778279400	54.34	-0.47	-0.86	54.56	55.3	53.91	39538
1778193000	54.81	-2.11	-3.71	55.05	55.2	53.4	60569
1778106600	56.92	-5.21	-8.39	57.45	58.7	56.3	67426
1778020200	62.13	0.13	0.20	61.61	62.7101	61.225	24836
1777933800	62.005	1.05	1.71	60.59	62.35	59.86	51517
1777674600	60.96	-1.63	-2.60	61.32	61.86	59.75	64384
1777588200	62.59	1.23	2.00	59.8	62.95	59.635	52694
1777501800	61.365	2.71	4.61	59.79	61.41	59.64	38804
1777415400	58.66	1.77	3.11	58.57	59.21	58.055	46138
1777329000	56.89	-0.15	-0.26	57.43	58.56	56.51	47059
1777069800	57.04	-0.23	-0.40	56.97	57.09	55.61	59874
1776983400	57.27	0.95	1.69	56.81	57.5	56.4	47911
1776897000	56.32	1.17	2.12	55.84	56.77	55.8	34239
1776810600	55.15	1.64	3.06	53.92	55.205	53.455	67480
1776724200	53.51	0.19	0.36	53.85	54.69	53.18	33168
1776465000	53.32	-3.19	-5.65	52.23	53.66	50.2	144423
1776378600	56.51	1.56	2.84	55.13	57.13	54.99	79216
1776292200	54.95	-0.4	-0.72	54.77	55.76	54.21	81496
1776205800	55.35	-2.45	-4.24	56.54	56.54	54.35	112251
1776119400	57.8	0.47	0.82	58.5	58.82	56.79	101354
1775860200	57.33	-0.86	-1.48	57.85	58	56.3018	82755
1775773800	58.19	-1.45	-2.43	59.85	61.57	57.81	117508
1775687400	59.64	-4.57	-7.12	56.89	59.94	55.6701	204448
1775601000	64.209999	1.04	1.65	63.45	65.379999	63.45	78270
1775514600	63.17	0.89	1.43	62.15	63.19	61.58	61913
1775169000	62.28	0.62	1.01	64.78	65.95	61.75	121021
1775082600	61.66	-5.1	-7.64	63.19	65.129999	60.42	223447
1774996200	66.76	-1.44	-2.11	68.56	70.1399	64.0701	162813
1774909800	68.2	-1.31	-1.88	70.97	71.52	67.88	121095
1774650600	69.51	2.26	3.36	67.53	70	67	121322
1774564200	67.25	1.84	2.81	65.599999	68	65.599999	85977
1774477800	65.41	-0.69	-1.04	64.709999	66.17	64.709999	53726
1774391400	66.099999	2.65	4.18	63.97	67.31	63.97	136482
1774305000	63.45	1.26	2.03	60.17	63.95	59.48	154678
1774045800	62.19	-0.08	-0.13	62.62	64.1699	62.1	95134
1773959400	62.27	1.94	3.22	61	62.88	60.581	95473
1773873000	60.33	-0.11	-0.18	60.77	61.29	60.31	62106
1773786600	60.44	1.22	2.05	59.83	61.54	59.38	74500
1773700200	59.225	0.43	0.72	59.15	59.6	58.1	73049