Proshares Ultrashort Ether ETF【ETHD】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	12.37	16.3732627399	75.55	99.59	74.11	295391	91.10600275	SP
4	20.93	31.2434691745	66.99	103.01	65.05	419295	84.72939792	SP
12	28.32	47.5167785235	59.6	103.01	44.3	443800	62.6118922	SP
26	36.89	72.2908093278	51.03	106.8	36.76	657556	62.5964577	SP
52	72.36	465.038560411	15.56	106.8	2.76	13173294	6.05644769	SP
156	48.18	121.238047307	39.74	106.8	2.76	6546992	6.44653223	SP
260	48.18	121.238047307	39.74	106.8	2.76	6546992	6.44653223	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513000	93.87	-2.16	-2.25	99.03	99.59	90.54	245073
1782426600	96.03	2.93	3.15	87.08	99.13	86.99	382855
1782340200	93.1	8.14	9.58	86.08	96.01	84.975	474117
1782253800	84.96	6.62	8.45	86.25	86.5194	84.0751	193073
1782167400	78.34	-2.71	-3.34	75.55	78.92	74.11	181836
1781821800	81.05	2.48	3.16	77	84.2	76.8462	337188
1781735400	78.57	4.9	6.65	76.53	78.89	73.71	287684
1781649000	73.67	2.41	3.38	72.89	75.9	71.85	329346
1781562600	71.26	-16.46	-18.76	71.75	73.17	68.58	583888
1781303400	87.72	1.61	1.87	87.94	89.34	85.153	173626
1781217000	86.11	-5.81	-6.32	89.89	91.7661	85	349403
1781130600	91.92	2.84	3.19	91.25	92.89	87.9736	369297
1781044200	89.08	2.87	3.33	87.775	93.69	87.28	529767
1780957800	86.21	-13.85	-13.84	85.78	87.31	83.4601	393116
1780698600	100.06	18.53	22.73	91.67	103.01	90.86	1210144
1780612200	81.53	2.15	2.71	82.76	83.51	80	489544
1780525800	79.38	8.03	11.25	74.48	79.74	73.7367	419045
1780439400	71.35	6.08	9.32	66.9	73	66.83	594625
1780353000	65.269999	0.87	1.35	66.989999	68.1423	65.05	422980
1780093800	64.4	-0.08	-0.12	65.89	66.989999	62.585	385127
1780007400	64.48	2.28	3.67	66.489999	67.51	63.783	441034
1779921000	62.2	1.25	2.05	61.49	62.88	60.825	213342
1779834600	60.95	-0.62	-1.01	58.49	62.18	57	405100
1779489000	61.57	4.28	7.47	58	61.83	57.89	272920
1779402600	57.29	-0.08	-0.14	58.67	59.2	56.62	227107
1779316200	57.37	-1.56	-2.65	58.13	58.68	56.89	175575
1779229800	58.93	0.7	1.20	59.25	59.9	58.1919	252841
1779143400	58.23	4.81	9.00	57.27	60.371	57.27	450132
1778884200	53.42	3.31	6.61	52.4	54.235	52.4	380549
1778797800	50.11	-1.95	-3.75	51.84	52.55	49.05	320779
1778711400	52.06	1.23	2.42	51	53.0903	50.85	246977
1778625000	50.83	2.35	4.85	50.84	52	50.72	256313
1778538600	48.48	-0.96	-1.94	49.08	50	48.2701	198663
1778279400	49.44	-0.94	-1.87	51.3	51.59	49.14	363746
1778193000	50.38	2.29	4.76	49.1	51	49.0904	332394
1778106600	48.09	0.97	2.06	46.73	48.53	46.6	352884
1778020200	47.12	-0.67	-1.40	46.37	47.6	46.03	251919
1777933800	47.79	-2.13	-4.27	48.59	49.07	46.7	620457
1777674600	49.92	-2.15	-4.13	49.74	50.275	48.93	451852
1777588200	52.07	-1.38	-2.58	52.2	52.76	51.5	394353
1777501800	53.45	3.02	5.99	50.11	54.07	50.11	530694
1777415400	50.43	-0.56	-1.10	51.85	52.245	50.25	407460
1777329000	50.99	1.52	3.07	49.86	51.94	49.16	499161
1777069800	49.47	-0.48	-0.96	49.3	50.36	49.26	251394
1776983400	49.95	3.46	7.44	49.4	50.992	48.7	565848
1776897000	46.49	-4.36	-8.57	45.98	47.1	45.3	543617
1776810600	50.85	1.44	2.91	50.52	51.4	49.535	535215
1776724200	49.41	3.68	8.05	49.94	51.45	49	705285
1776465000	45.73	-2.96	-6.08	46.68	47.345	44.3	1042659
1776378600	48.69	0.74	1.54	49.04	51.65	48.54	647881
1776292200	47.95	-2.79	-5.50	49.79	50.59	47.5005	490512
1776205800	50.74	-2.4	-4.52	47.86	51.155	45.82	1207557
1776119400	53.14	-0.27	-0.51	56.19	57	52.85	525129
1775860200	53.41	-1.9	-3.44	55.16	55.73	53.29	443421
1775773800	55.31	-0.37	-0.66	57.23	58.411	54.69	456340
1775687400	55.68	-5.57	-9.09	52.68	57.12	52.33	693341
1775601000	61.25	1.71	2.87	62.9	64.3499	61.21	513211
1775514600	59.54	-4.96	-7.69	59.6	60.9399	57.9375	720987
1775169000	64.5	4.09	6.77	66.67	67.4099	63.9	667028
1775082600	60.41	-2.49	-3.96	60.67	62.07	58.54	395399
1774996200	62.9	-5.09	-7.49	65.42	66.84	61.21	660362
1774909800	67.99	-2.14	-3.05	64.25	68.54	63.81	637120