ProShares Ether ETF【EETH】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	-5.11	-20.8912510221	24.46	25.075	19.14	40969	23.14896579	SP
4	-8.6	-30.7692307692	27.95	28.85	19.14	34574	25.39864524	SP
12	-7.79	-28.7030213707	27.14	30.5099	19.14	45803	26.84165147	SP
26	-21.67	-52.8278888347	41.02	45.485	19.14	111338	31.86159551	SP
52	-29.2	-60.1441812564	48.55	84.4299	19.14	124907	48.22078127	SP
156	-22.15	-53.3734939759	41.5	93.4	19.14	99046	54.88557345	SP
260	-22.15	-53.3734939759	41.5	93.4	19.14	99046	54.88557345	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	19.31	-2.47	-11.34	20.41	20.505	18.9	147284
1780612200	21.78	-0.32	-1.45	21.56	21.91	21.49	43799
1780525800	22.1	-1.31	-5.60	22.85	22.9	21.98	54655
1780439400	23.41	-1.11	-4.54	24.2	24.239	23.09	32710
1780353000	24.5234	-0.18	-0.71	24.18	24.57	23.96	31294
1780093800	24.7	-0.01	-0.04	24.46	25.075	24.29	42385
1780007400	24.71	-0.5	-1.98	24.29	24.83	24.154	50147
1779921000	25.21	-0.21	-0.83	25.32	25.46	25.08	43908
1779834600	25.42	0.07	0.28	25.92	26.25	25.25	63893
1779489000	25.35	-0.93	-3.54	26.11	26.125	25.31	30067
1779402600	26.28	0.04	0.15	25.99	26.4	25.895	17893
1779316200	26.24	0.31	1.20	26.12	26.36	26	23937
1779229800	25.93	-0.18	-0.69	25.85	26.08	25.7808	18666
1779143400	26.11	-1.19	-4.36	26.29	26.29	25.55	39841
1778884200	27.3	-1	-3.53	27.62	27.65	27.1	44516
1778797800	28.3	0.55	1.98	27.8	28.5	27.63	18926
1778711400	27.75	-0.32	-1.14	28.02	28.0836	27.5	25008
1778625000	28.07	-0.72	-2.50	28.11	28.11	27.75	21468
1778538600	28.7902	0.3	1.05	28.61	28.85	28.35	24969
1778279400	28.4923	0.26	0.92	27.95	28.579	27.95	28830
1778193000	28.233	-0.73	-2.51	28.625	28.625	28.15	25338
1778106600	28.96	-0.26	-0.89	29.39	29.39	28.8509	28755
1778020200	29.22	0.19	0.65	29.51	29.543	29.11	23659
1777933800	29.0304	0.62	2.16	28.84	29.3185	28.76	22793
1777674600	28.4153	0.56	2.02	28.45	28.68	28.4001	11421
1777588200	27.8516	0.37	1.35	27.85	27.95	27.7808	20295
1777501800	27.4817	-0.88	-3.10	28.44	28.44	27.34	45529
1777415400	28.36	0.18	0.63	27.99	28.39	27.93	25825
1777329000	28.1835	-0.47	-1.64	28.57	28.7343	27.92	36122
1777069800	28.6545	0.1	0.37	28.67	28.72	28.42	23772
1776983400	28.55	-1.06	-3.58	28.71	28.875	28.24	33440
1776897000	29.61	1.18	4.15	29.79	29.9081	29.49	39537
1776810600	28.43	-0.42	-1.46	28.49	28.735	28.25	31880
1776724200	28.85	-1.16	-3.87	28.66	28.88	28.2199	34386
1776465000	30.01	0.84	2.88	29.78	30.5099	29.58	66855
1776378600	29.17	-0.23	-0.78	29.06	29.1999	28.27	55688
1776292200	29.4	0.78	2.73	28.86	29.42	28.67	51173
1776205800	28.62	0.61	2.18	29.4	29.82	28.52	67439
1776119400	28.01	0.15	0.54	27.13	28.02	27.02	33614
1775860200	27.86	0.44	1.60	27.49	27.9101	27.38	26251
1775773800	27.42	0.08	0.29	26.92	27.55	26.71	28611
1775687400	27.34	1.21	4.63	28	28.04	27.08	50062
1775601000	26.13	-0.4	-1.51	25.78	26.13	25.521	22643
1775514600	26.53	0.99	3.88	26.52	26.84	26.3	36302
1775169000	25.54	-0.96	-3.62	25.11	25.57	24.93	54419
1775082600	26.5	0.54	2.08	26.41	26.5687	26.19	104684
1774996200	25.96	0.97	3.88	25.47	26.25	25.31	53062
1774909800	24.99	0.4	1.63	25.63	25.72	24.89	29299
1774650600	24.59	-0.76	-3.01	24.69	24.83	24.375	141088
1774564200	25.3524	-1.55	-5.75	25.68	25.83	25.215	59230
1774477800	26.9	0.71	2.71	27.06	27.25	26.76	24599
1774391400	26.19	-0.52	-1.95	26.66	26.77	26.125	22362
1774305000	26.71	0.31	1.17	26.62	27.1596	26.36	85812
1774045800	26.4	-0.15	-0.56	26.58	26.58	26.25	74504
1773959400	26.55	-0.57	-2.10	26.41	26.61	26.05	60212
1773873000	27.12	-1.66	-5.77	27.78	27.805	26.94	71581
1773786600	28.78	-0.15	-0.52	28.8	29.215	28.77	46744
1773700200	28.93	2.86	10.97	28.31	29.11	27.98	147415
1773441000	26.07	0.36	1.40	27.14	27.35	25.98	183273
1773354600	25.71	-0.09	-0.35	25.55	26	25.33	34489
1773268200	25.8	0.53	2.10	25.43	25.88	25.26	48238
1773181800	25.27	0.01	0.04	25.48	25.97	25	80061
1773095400	25.26	0.71	2.89	25	25.465	24.9001	47691