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	0.5359	2.22549833887	24.08	24.78	23.9812	1203	24.48061785	SP
4	12.7859	108.080304311	11.83	24.78	11.83	6709	13.77914644	SP
12	12.9159	110.392307692	11.7	24.78	11.25	5991	12.52182469	SP
26	12.7059	106.682619647	11.91	24.78	10.89	5592	12.02375817	SP
52	12.0259	95.5194598888	12.59	24.78	10.89	6079	12.05473095	SP
156	8.4159	51.95	16.2	24.78	10.89	8740	14.32788028	SP
260	8.2159	50.0969512195	16.4	24.78	10.89	14579	15.04448878	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	24.6159	-0.12	-0.49	24.88	24.88	24.55	1377
1780612200	24.7373	0.22	0.88	24.28	24.78	24.28	1738
1780525800	24.5216	-0.08	-0.32	24.52	24.62	24.52	1064
1780439400	24.5993	0.23	0.94	24.52	24.5993	24.515	749
1780353000	24.37	0.3	1.26	24.05	24.53	24.05	1457
1780093800	24.0669	0.29	1.22	24.08	24.08	23.9812	1009
1780007400	23.7777	-0.45	-1.85	23.96	23.96	23.72	9737
1779921000	24.2266	-0.21	-0.88	24.12	24.23	23.92	8532
1779834600	24.4408	0.17	0.69	24.08	24.57	24.08	4337
1779489000	24.2728	-0.08	-0.33	24.14	24.44	24.14	5594
1779402600	24.3522	-0.16	-0.67	24.6	24.7	24.26	2376
1779316200	24.5158	-0.32	-1.29	24.76	25.06	24.464	765
1779229800	24.8364	-0.1	-0.42	24.8	24.94	24.648	4469
1779143400	24.94	-0.29	-1.14	25.04	25.25	24.9	785
1778884200	25.2276	0.35	1.40	25.06	25.26	25.0598	2530
1778797800	24.8804	-0.22	-0.88	24.96	24.96	24.73	3976
1778711400	25.101	0.22	0.87	24.86	25.28	24.86	6438
1778625000	24.8844	-0.03	-0.12	24.94	25.25	24.8	5610
1778538600	24.9146	0.93	3.90	24.18	24.96	24.18	8023
1778279400	23.98	0.02	0.08	23.66	24.0298	23.66	2422
1778193000	23.96	0.24	1.01	23.52	24.1372	23.52	2190
1778106600	23.72	-0.4	-1.66	23.44	23.72	23.44	3637
1778020200	24.1196	0.03	0.14	23.88	24.14	23.88	3639
1777933800	24.0852	0.51	2.14	23.52	24.1	23.52	738
1777674600	23.58	0.24	1.03	23.12	23.58	23.12	662
1777588200	23.34	-0.8	-3.31	23.88	23.88	23.2618	16266
1777501800	24.14	0.42	1.77	23.72	24.14	23.72	2166
1777415400	23.72	0.2	0.85	23.3	23.8	23.3	5621
1777329000	23.52	0.28	1.20	23.12	23.52	23.12	294
1777069800	23.24	0.18	0.78	23.08	23.3	23.08	264
1776983400	23.06	0.06	0.27	22.92	23.32	22.92	548
1776897000	22.9976	0.12	0.51	22.9	23.04	22.9	406
1776810600	22.8806	0.21	0.95	22.5	22.8806	22.5	497
1776724200	22.6662	-0.15	-0.66	22.68	22.92	22.6662	13781
1776465000	22.8164	-0.63	-2.69	23.44	23.44	22.76	1342
1776378600	23.447	0.01	0.05	23.24	23.52	23.24	2363
1776292200	23.436	0.04	0.15	23.62	23.62	23.38	973
1776205800	23.4	-0.04	-0.17	23.4	23.44	23.4	527
1776119400	23.44	-0.1	-0.44	23.5	23.7798	23.42	2802
1775860200	23.5438	0.41	1.77	23	23.6	23	1663
1775773800	23.1332	-0.14	-0.61	23.26	23.4336	23.12	1212
1775687400	23.2744	-0.52	-2.18	23.96	23.96	23.14	2446
1775601000	23.7928	0.28	1.19	23.5	23.94	23.5	3307
1775514600	23.5132	-0.21	-0.87	23.72	23.72	23.5132	427
1775169000	23.72	0.04	0.16	23.76	24.1	23.7	5731
1775082600	23.681	-0.07	-0.29	23.5	23.69	23.5	4102
1774996200	23.7498	-0.39	-1.62	23.78	24.1	23.72	4902
1774909800	24.14	-0.07	-0.29	24.2	24.2002	24	5375
1774650600	24.2106	0.22	0.94	24.08	24.2106	23.95	661
1774564200	23.9862	0.04	0.16	23.9	23.9862	23.7	4664
1774477800	23.949	-0.26	-1.09	24.06	24.06	23.949	648
1774391400	24.213	0.05	0.22	24.22	24.22	24.08	450
1774305000	24.1598	-0.19	-0.78	23.6	24.1598	23.6	8288
1774045800	24.3502	0.38	1.57	23.92	24.39	23.92	928
1773959400	23.9742	-0.29	-1.19	24.12	24.18	23.94	2909
1773873000	24.2632	0.5	2.08	23.7	24.2632	23.7	603
1773786600	23.7682	0.2	0.84	23.4	23.7682	23.4	1054
1773700200	23.5702	0.03	0.11	23.5	23.5702	23.38	1765
1773441000	23.545	-0.09	-0.38	23.4	23.545	23.4	135
1773354600	23.6356	0.09	0.38	23.76	23.76	23.36	1043
1773268200	23.547	0.19	0.82	23.26	23.58	23.26	2085
1773181800	23.3554	0.06	0.24	23.5	23.5	23.26	343
1773095400	23.3	0.08	0.34	23.3	23.88	23.3	2507