ProShares UltraShort Energy【DUG】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	-0.4	-1.88857412653	21.18	21.45	20.37	110462	20.74914285	SP
4	1.5	7.78008298755	19.28	21.65	17.51	107311	19.50360456	SP
12	2.79	15.5086158977	17.99	21.75	16.3	139414	18.68025466	SP
26	-12.27	-37.1255673222	33.05	33.5	15.65	108548	19.5419232	SP
52	-16.84	-44.7634237108	37.62	38.27	15.65	81976	24.66589532	SP
156	6.38	44.3055555556	14.4	51.08	8.305	132903	15.40956841	SP
260	9.59	85.7015192136	11.19	51.08	6.97	228756	15.04612973	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
1782513000	20.78	0.19	0.92	20.65	20.88	20.58	93758
1782426600	20.59	-0.42	-2.00	21.25	21.41	20.45	86110
1782340200	21.01	0.55	2.69	20.96	21.45	20.88	131331
1782253800	20.46	-0.26	-1.25	20.66	20.88	20.37	53904
1782167400	20.72	-0.56	-2.63	21.18	21.39	20.72	170501
1781821800	21.28	0.7	3.40	20.95	21.65	20.95	106222
1781735400	20.58	0.5	2.49	20.05	20.67	20.05	104079
1781649000	20.08	0.15	0.75	20.33	20.34	20.02	69119
1781562600	19.93	1.33	7.15	20.21	20.24	19.61	161217
1781303400	18.6	-0.31	-1.64	19.11	19.25	18.26	95538
1781217000	18.91	0.74	4.07	17.82	18.91	17.77	129995
1781130600	18.17	-0.59	-3.14	18.42	18.44	17.68	117608
1781044200	18.76	0.62	3.41	18.28	19.08	18.28	171569
1780957800	18.1417	-0.4	-2.15	18.29	18.29	17.7789	33647
1780698600	18.54	0.66	3.69	17.88	18.58	17.88	51583
1780612200	17.88	-0.01	-0.06	18.02	18.21	17.7431	64614
1780525800	17.89	-0.49	-2.67	18.21	18.345	17.51	78647
1780439400	18.38	-0.44	-2.34	18.94	18.94	18.28	55102
1780353000	18.82	-0.65	-3.34	19.06	19.13	18.47	169899
1780093800	19.47	0.4	2.10	19.28	19.7	19.2285	188231
1780007400	19.07	0.02	0.10	18.67	19.2199	18.575	150391
1779921000	19.05	0.58	3.14	19	19.3206	18.71	110094
1779834600	18.47	0.95	5.42	17.89	18.47	17.46	112128
1779489000	17.52	-0.16	-0.90	17.79	17.85	17.43	59964
1779402600	17.68	0.36	2.08	16.99	17.9209	16.9	79067
1779316200	17.32	0.84	5.10	16.73	17.36	16.3	546010
1779229800	16.48	-0.44	-2.60	16.79	16.97	16.41	254460
1779143400	16.92	-0.64	-3.64	17.76	17.96	16.83	325509
1778884200	17.56	-0.85	-4.62	18.12	18.16	17.56	93231
1778797800	18.41	-0.28	-1.47	18.81	18.81	18.34	91235
1778711400	18.685	-0.05	-0.24	18.86	19.1	18.65	61568
1778625000	18.73	-0.24	-1.27	18.68	18.95	18.5597	86229
1778538600	18.97	-1.08	-5.39	19.56	19.615	18.965	116155
1778279400	20.05	0.22	1.11	19.96	20.17	19.6601	72871
1778193000	19.83	0.68	3.55	19.8	20.3645	19.76	185815
1778106600	19.15	1.46	8.25	18.89	19.33	18.64	610315
1778020200	17.69	-0.02	-0.11	17.8	17.96	17.5	83825
1777933800	17.71	-0.31	-1.72	18.14	18.37	17.62	424795
1777674600	18.02	0.44	2.50	17.88	18.35	17.6	392017
1777588200	17.58	-0.31	-1.73	18.39	18.54	17.45	305382
1777501800	17.89	-0.88	-4.69	18.41	18.47	17.87	75432
1777415400	18.77	-0.63	-3.25	18.88	18.99	18.55	92650
1777329000	19.4	0.08	0.41	19.21	19.49	18.82	44689
1777069800	19.32	0.08	0.42	19.37	19.7768	19.29	83843
1776983400	19.24	-0.29	-1.48	19.37	19.58	19.11	52040
1776897000	19.53	-0.48	-2.40	19.76	19.76	19.41	84597
1776810600	20.01	-0.58	-2.82	20.48	20.6299	19.95	42085
1776724200	20.59	-0.08	-0.39	20.42	20.795	20.14	59014
1776465000	20.67	1.13	5.78	21.05	21.75	20.58	179029
1776378600	19.54	-0.6	-2.98	20.08	20.08	19.4	74207
1776292200	20.14	0.11	0.55	20.21	20.4001	19.83	50766
1776205800	20.03	0.85	4.43	19.62	20.32	19.62	109199
1776119400	19.18	-0.15	-0.78	18.87	19.5143	18.81	105953
1775860200	19.33	0.28	1.47	19.19	19.59	19.0807	68142
1775773800	19.05	0.49	2.64	18.52	19.15	17.975	146167
1775687400	18.56	1.2	6.91	19.3	19.63	18.49	302687
1775601000	17.36	-0.28	-1.59	17.52	17.55	17	96012
1775514600	17.64	-0.25	-1.40	17.99	18.05	17.63	80134
1775169000	17.89	-0.16	-0.89	17.17	18.04	16.83	129792
1775082600	18.05	1.23	7.31	17.67	18.38	17.17	325667
1774996200	16.82	0.41	2.50	16.399999	17.41	15.96	239141
1774909800	16.41	0.34	2.12	15.82	16.48	15.65	151943