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	25.03	37.9875550159	65.89	94.11	62.585	462264	72.69128415	SP
4	39.62	77.2319688109	51.3	94.11	48.2701	342968	62.19906579	SP
12	29.65	48.3923616778	61.27	94.11	44.3	533298	56.97780612	SP
26	42.7	88.5524678557	48.22	106.8	36.76	781101	58.02333897	SP
52	76.26	520.190995907	14.66	106.8	2.76	12987395	5.98249114	SP
156	50.97	127.584480601	39.95	106.8	2.76	6633998	6.34285808	SP
260	50.97	127.584480601	39.95	106.8	2.76	6633998	6.34285808	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
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
1774650600	70.13	3.7	5.57	69.99	71.55	68.99	539208
1774564200	66.43	6.93	11.65	64.819999	67.2598	63.98	521186
1774477800	59.5	-3.43	-5.45	58.84	60.9991	57.91	362030
1774391400	62.93	2.36	3.90	60.81	63.68	60.35	491237
1774305000	60.57	-1.27	-2.05	60.91	62.8606	58.48	780737
1774045800	61.84	0.48	0.78	61.11	62.88	61.11	542376
1773959400	61.36	2.46	4.18	62.06	63.66	60.57	909759
1773873000	58.9	6.16	11.68	56.55	59.84	56.29	949548
1773786600	52.74	0.46	0.88	52.73	53.51	51	1042340
1773700200	52.28	-14.58	-21.81	55.67	57.06	51.2	1672669
1773441000	66.86	-1.98	-2.88	61.27	67.575	59.69	1075185
1773354600	68.84	0.33	0.48	69.79	71.2	67.21	593607
1773268200	68.51	-2.8	-3.93	70.53	71.69	67.86	511454
1773181800	71.31	-0.11	-0.15	70.06	73.2	67.4	509498
1773095400	71.42	-4.26	-5.63	72.78	73.7596	70.135	509343
1772839800	75.68	7.51	11.02	73.67	77.31	73.6	748202
1772753400	68.17	3.37	5.20	66.65	70.57	65.95	732120