ProShares Decline of the Retail Store ETF【EMTY】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	0.76	5.42469664525	14.01	14.77	13.67	22038	14.07633877	SP
4	1.9042	14.8004787887	12.8658	14.77	12.76	10876	13.84142252	SP
12	1.75	13.4408602151	13.02	14.77	12.43	5818	13.49385845	SP
26	0.94	6.79681851048	13.83	14.77	12.43	4383	13.40290528	SP
52	1.1617	8.53670186577	13.6083	15.21	12.43	4747	13.70957481	SP
156	-1.01	-6.40050697085	15.78	18.25	12.43	19149	15.34489357	SP
260	-32.23	-68.5744680851	47	59.6	12.43	21751	23.80656589	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
1741905000	14.77	0.21	1.44	14.62	14.9	14.51	47682
1741818600	14.56	0.34	2.39	14.06	14.56	14.06	16747
1741732200	14.22	0.31	2.23	13.89	14.34	13.89	32768
1741645800	13.91	0.15	1.09	13.8	13.97	13.79	36619
1741390200	13.76	-0.05	-0.38	13.85	14.0002	13.67	7136
1741303800	13.8128	-0.05	-0.34	14.01	14.01	13.695	16919
1741217400	13.86	-0.21	-1.49	13.99	14.097	13.8321	14163
1741131000	14.0701	0.16	1.13	14.13	14.2	13.88	19330
1741044600	13.9125	0.34	2.50	13.62	13.92	13.48	4888
1740785400	13.5736	-0.11	-0.78	13.7	13.72	13.53	6804
1740699000	13.68	0.24	1.82	13.57	13.68	13.4816	10100
1740612600	13.4361	0.2	1.52	13.4	13.44	13.22	3094
1740526200	13.2347	-0.13	-0.94	13.43	13.43	13.2212	4829
1740439800	13.3608	-0.02	-0.18	13.42	13.51	13.31	11897
1740180600	13.3844	0.36	2.75	13.08	13.43	13.08	5415
1740094200	13.0261	0.13	0.98	13.02	13.13	13.02	3924
1740007800	12.8995	0.05	0.41	12.89	12.98	12.89	1175
1739921400	12.847	-0.05	-0.37	12.83	12.9	12.83	4614
1739575800	12.895	0.06	0.46	12.84	12.8987	12.76	1030
1739489400	12.8363	-0.1	-0.80	12.8658	12.89	12.82	5191
1739403000	12.94	0.06	0.44	13.005	13.01	12.94	4420
1739316600	12.883	-0.03	-0.22	12.91	12.98	12.883	2668
1739230200	12.9109	-0.08	-0.61	13.02	13.02	12.9109	2216
1738971000	12.99	0.32	2.53	12.7804	13.07	12.7804	7601
1738884600	12.67	-0	-0.00	12.63	12.715	12.63	1379
1738798200	12.6706	-0.08	-0.61	12.72	12.74	12.6706	1474
1738711800	12.7483	-0.16	-1.27	12.81	12.85	12.7401	4388
1738625400	12.9123	0.14	1.07	13.17	13.17	12.84	6098
1738366200	12.775	0.22	1.73	12.6	12.8	12.6	6848
1738279800	12.5577	-0.09	-0.73	12.56	12.56	12.4802	2920
1738193400	12.65	0.02	0.19	12.63	12.69	12.63	1694
1738107000	12.6258	0.02	0.16	12.62	12.6258	12.62	237
1738020600	12.6058	-0.06	-0.51	12.59	12.79	12.59	1760
1737761400	12.67	-0.17	-1.33	12.67	12.67	12.67	169
1737675000	12.8402	0	0.00	12.8402	12.8402	12.8402	0
1737588600	12.8402	0.12	0.91	12.72	12.8402	12.72	224
1737502200	12.7245	-0.2	-1.55	12.76	12.7701	12.7245	2361
1737156600	12.9251	0.01	0.08	12.73	12.9251	12.73	248
1737070200	12.9148	-0.03	-0.19	13.07	13.07	12.9148	2986
1736983800	12.94	-0.09	-0.69	12.83	13.02	12.81	5322
1736897400	13.03	0.19	1.48	12.81	13.0599	12.81	1880
1736811000	12.8406	0.1	0.79	12.77	12.89	12.77	1005
1736551800	12.74	-0.11	-0.83	12.88	12.88	12.74	2071
1736379000	12.8469	0.03	0.24	12.995	13	12.8469	1908
1736292600	12.8156	0.07	0.51	12.77	12.8156	12.77	301
1736206200	12.75	-0.1	-0.75	12.75	12.82	12.69	6809
1735947000	12.8462	-0.02	-0.17	12.77	12.91	12.77	13166
1735860600	12.8682	-0.02	-0.17	12.88	12.93	12.7541	666
1735687800	12.89	0.01	0.10	12.9	12.9	12.79	4327
1735601400	12.8773	0.25	1.96	12.64	12.897	12.64	1567
1735342200	12.6293	0.15	1.24	12.47	12.67	12.47	4483
1735255800	12.4751	-0.25	-2.00	12.43	12.58	12.43	1637
1735077840	12.73	-0.05	-0.35	12.83	12.83	12.71	6583
1734996600	12.7752	-0.22	-1.73	12.84	12.93	12.7752	1102
1734737400	13	-0.1	-0.75	13.12	13.17	12.86	2191
1734651000	13.0983	0.08	0.58	13.02	13.13	12.95	2827
1734564600	13.0231	0.27	2.12	12.66	13.0231	12.66	2869
1734478200	12.7532	0.03	0.25	12.73	12.819	12.73	4769
1734391800	12.722	0.04	0.32	12.58	12.722	12.58	4790