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	-0.74	-3.83817427386	19.28	19.7	17.51	111299	18.75571599	SP
4	-1.42	-7.11422845691	19.96	20.17	16.3	142922	17.98149246	SP
12	-0.9	-4.62962962963	19.44	21.75	15.65	154508	18.21610489	SP
26	-13.02	-41.2547528517	31.56	34.7425	15.65	99113	19.84959209	SP
52	-21.94	-54.1996047431	40.48	41.28	15.65	79181	25.50863381	SP
156	5.1	37.9464285714	13.44	51.08	8.305	132195	15.3644012	SP
260	7.1	62.0629370629	11.44	51.08	6.97	230790	14.97216586	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
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
1774650600	16.07	-0.56	-3.37	16.629999	16.629999	16	102603
1774564200	16.631	-0.54	-3.14	17.09	17.169	16.46	134031
1774477800	17.17	0.04	0.23	17.32	17.32	16.95	162416
1774391400	17.13	-0.69	-3.87	17.75	17.75	16.75	186670
1774305000	17.82	-0.44	-2.41	18.82	19.01	17.715	317826
1774045800	18.26	0.05	0.29	18.09	18.265	17.6499	168919
1773959400	18.207	-0.6	-3.21	18.56	18.7	18	216426
1773873000	18.81	0.07	0.37	18.69	18.81	18.49	75079
1773786600	18.74	-0.42	-2.19	18.96	19.0411	18.42	118527
1773700200	19.16	-0.12	-0.62	19.23	19.5596	19.04	99667
1773441000	19.28	-0.1	-0.52	19.44	19.66	19.1376	64440
1773354600	19.38	-0.37	-1.87	19.79	19.79	18.92	144102
1773268200	19.75	-1.02	-4.89	20.88	20.88	19.7002	114432
1773181800	20.765	0.55	2.70	20.63	20.94	20.21	150722
1773095400	20.22	0.13	0.65	19.97	20.54	19.6799	191034