ProShares Ultra MSCI Emerging Markets【EET】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	0.3987	0.348879943997	114.28	117.58	105.47	32271	112.84789098	SP
4	0.8287	0.727887571366	113.85	129.52	104.14	13627	113.7617634	SP
12	16.6587	16.9952050602	98.02	129.52	97.75	13241	112.95553538	SP
26	27.0987	30.9416533455	87.58	129.52	77.17	14252	100.8429945	SP
52	50.4432	78.5285395148	64.2355	129.52	63.081	13992	88.02666207	SP
156	65.2487	132.002225369	49.43	129.52	40.86	9702	70.61409664	SP
260	11.2887	10.9185607892	103.39	129.52	38.5	8949	69.13229346	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
1783377000	114.6787	7.47	6.96	113.13	115.705	113.13	44577
1783031400	107.2124	-3.65	-3.30	110.99	111.81	105.47	5565
1782945000	110.8658	-6.7	-5.70	112.05	113.89	110.8658	63098
1782858600	117.5699	3.67	3.23	114.28	117.58	114.28	15844
1782772200	113.8956	0.39	0.34	112.92	113.8956	110.9	27540
1782513000	113.51	-2.21	-1.91	109.51	114.13	109.51	7404
1782426600	115.7237	2.43	2.14	118.72	118.72	113.77	4413
1782340200	113.2981	-0.69	-0.60	113.92	114.265	111.3301	3377
1782253800	113.9858	-13.87	-10.85	114.2	116.73	113.2501	7329
1782167400	127.8542	0.86	0.68	128.81	129.52	127.6501	4860
1781821800	126.9927	7.85	6.59	124.52	127.13	124.52	3864
1781735400	119.1442	-0.24	-0.20	122.79	123.57	119.01	3032
1781649000	119.3813	-4.04	-3.27	121.64	122.205	119.37	2969
1781562600	123.4164	8.26	7.17	122.59	123.45	122.39	6961
1781303400	115.1574	1	0.88	114.46	116	114	13825
1781217000	114.1576	8.91	8.46	107.3	114.1576	107.3	7291
1781130600	105.25	-3.63	-3.33	107.22	109.94	105.25	5669
1781044200	108.8752	-0.06	-0.05	113.85	113.85	104.14	17669
1780957800	108.9348	3.99	3.81	110.14	110.14	107.891	4771
1780698600	104.94	-15.97	-13.21	112.91	112.91	104.49	12741
1780612200	120.9071	-2.85	-2.31	118.71	121.33	117.24	3377
1780525800	123.7612	-3.21	-2.52	125.38	125.38	123.7612	1363
1780439400	126.9663	2.37	1.90	125.03	126.9663	125.03	3912
1780353000	124.5951	4.93	4.12	122.24	125.57	121.59	91800
1780093800	119.6614	0.55	0.46	120.455	123.525	116.86	23952
1780007400	119.11	0.16	0.13	115.79	122.66	115.68	23583
1779921000	118.95	-0.15	-0.13	120.25	120.25	117.81	1732
1779834600	119.1	8.77	7.95	116.22	120.01	116.22	29588
1779489000	110.3291	-0.65	-0.58	110.8	111.99	107.23	5515
1779402600	110.9779	2.03	1.86	108.4	111	107.88	1710
1779316200	108.9468	3.74	3.55	105.59	109.14	105.59	5087
1779229800	105.2116	-2.42	-2.24	103.18	106.23	97.75	11080
1779143400	107.6273	0.21	0.20	109.6	109.84	104.32	54008
1778884200	107.4162	-8.3	-7.17	108.2	108.96	106.56	34356
1778797800	115.7132	0.44	0.38	114.515	116.36	114.515	2646
1778711400	115.2776	4.87	4.41	112.87	115.83	99.2901	3239
1778625000	110.41	-7.74	-6.55	111.69	114.35	108.11	15665
1778538600	118.15	0.31	0.26	117.91	120.31	117.755	16931
1778279400	117.8381	4.25	3.74	115.975	117.8381	115.975	2872
1778193000	113.5859	-3.32	-2.84	117.22	117.22	113.365	8065
1778106600	116.9038	6.24	5.64	115	118.645	114.56	9923
1778020200	110.66	5.34	5.07	107.86	111.815	107.86	24026
1777933800	105.32	-0.37	-0.35	106.36	107.6	105.15	20213
1777674600	105.69	0.37	0.35	104.13	106.5	104.13	7242
1777588200	105.3208	4.45	4.41	102.79	105.3208	101.65	3112
1777501800	100.8697	-0.99	-0.97	102.07	102.07	100.8697	488
1777415400	101.8563	-2.14	-2.06	101.54	101.92	101.49	1685
1777329000	104.0004	-0.23	-0.22	104.83	104.83	103.7184	1566
1777069800	104.2347	4.41	4.42	103.13	104.42	103.1	1997
1776983400	99.8253	-3.67	-3.55	101.52	102	99.261	2426
1776897000	103.4985	3.82	3.84	102.24	105	102.24	5800
1776810600	99.6745	-3.02	-2.94	103	103.26	99.63	6826
1776724200	102.6917	-1.74	-1.66	102.68	104.988	101.51	21881
1776465000	104.43	3.71	3.68	103.59	105.75	103.59	11271
1776378600	100.72	0.86	0.86	100.41	101.43	99.37	15754
1776292200	99.86	-0.03	-0.03	101.43	101.43	99.06	7532
1776205800	99.89	3.78	3.93	98.02	100	98.02	9720
1776119400	96.11	1.48	1.56	92.98	96.3199	92.98	27780
1775860200	94.63	0.75	0.80	94.98	95.36	94.22	5830
1775773800	93.8803	2.09	2.28	91.98	94.02	91.62	3982
1775687400	91.7903	6.8	8.00	95.55	95.55	90.1	12765
1775601000	84.9906	0.43	0.51	84.35	86.69	82.64	3374