Proshares Ultra Ether ETF【ETHT】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	-4.085	-32.6017557861	12.53	12.5498	7.37	2937199	9.31176427	SP
4	-8.625	-50.5272407733	17.07	17.61	7.37	1788073	12.24954955	SP
12	-10.305	-54.96	18.75	20.45	7.37	1959294	15.59339223	SP
26	-34.265	-80.2271130883	42.71	52.2499	7.37	1936160	21.01795618	SP
52	0.155	1.8697225573	8.29	131.7399	7.37	1674476	41.56855445	SP
156	-31.545	-78.8822205551	39.99	131.7399	3.08	1521576	27.32930798	SP
260	-31.545	-78.8822205551	39.99	131.7399	3.08	1521576	27.32930798	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
1780957800	8.83	1.06	13.64	8.86	9.03	8.74	2569689
1780698600	7.77	-2.28	-22.69	8.8	8.9	7.37	5363575
1780612200	10.05	-0.29	-2.80	9.9	10.25	9.7899999	2024245
1780525800	10.34	-1.32	-11.32	11.14	11.2599	10.285	2341373
1780439400	11.66	-1.2	-9.33	12.53	12.5498	11.33	2387111
1780353000	12.86	-0.2	-1.53	12.51	12.92	12.26	2103327
1780093800	13.06	0.02	0.15	12.8	13.4228	12.54	1982978
1780007400	13.04	-0.57	-4.19	12.69	13.24	12.41	1640396
1779921000	13.61	-0.22	-1.59	13.76	13.89	13.42	986023
1779834600	13.83	0.09	0.66	14.43	14.75	13.615	1203865
1779489000	13.74	-1.1	-7.41	14.66	14.68	13.66	1499264
1779402600	14.84	0.01	0.07	14.53	15.0005	14.33	837957
1779316200	14.83	0.35	2.42	14.66	14.96	14.48	759053
1779229800	14.48	-0.16	-1.09	14.4	14.66	14.23	1718344
1779143400	14.64	-1.44	-8.96	14.91	14.91	13.98	1819259
1778884200	16.079999	-1.21	-7.00	16.48	16.48	15.81	1578293
1778797800	17.29	0.65	3.91	16.719999	17.61	16.489999	1231564
1778711400	16.64	-0.46	-2.69	17.02	17.06	16.3	942195
1778625000	17.1	-0.85	-4.74	17.07	17.13	16.64	984880
1778538600	17.95	0.34	1.93	17.78	18.03	17.4	1169653
1778279400	17.61	0.3	1.73	16.96	17.695	16.885	1124048
1778193000	17.31	-0.87	-4.79	17.76	17.7799	17.06	1678907
1778106600	18.18	-0.36	-1.94	18.73	18.7899	17.98	1773400
1778020200	18.54	0.23	1.26	18.86	19.005	18.34	1835433
1777933800	18.31	0.75	4.27	18.05	18.72	17.9	2171707
1777674600	17.56	0.65	3.84	17.6	17.89	17.46	1503740
1777588200	16.91	0.43	2.61	16.85	17.1	16.7	1203890
1777501800	16.48	-1.09	-6.20	17.65	17.65	16.3	2093966
1777415400	17.57	0.2	1.15	17.08	17.615	16.94	1345545
1777329000	17.37	-0.54	-3.02	17.78	18.03	17.035	1894826
1777069800	17.91	0.06	0.34	18	18.06	17.6	1694230
1776983400	17.85	-1.38	-7.18	17.99	18.3296	17.34	2005972
1776897000	19.23	1.57	8.89	19.43	19.62	19.01	2861088
1776810600	17.66	-0.55	-3.02	17.86	18.2	17.495	2027593
1776724200	18.21	-1.65	-8.31	18.01	18.41	17.36	2966634
1776465000	19.86	1.12	5.98	19.5	20.45	19.25	3972837
1776378600	18.74	-0.29	-1.52	18.58	18.7855	17.54	2515073
1776292200	19.03	0.97	5.37	18.36	19.195	18.09	2018293
1776205800	18.06	0.76	4.39	18.995	19.64	17.94	2472689
1776119400	17.3	0.14	0.82	16.239999	17.36	16.02	1917675
1775860200	17.16	0.55	3.31	16.69	17.225	16.48	1451799
1775773800	16.61	0.06	0.36	16.01	16.81	15.71	2553142
1775687400	16.55	1.43	9.46	17.2	17.33	16.155	2688828
1775601000	15.12	-0.48	-3.08	14.7	15.16	14.37	1557396
1775514600	15.6	1.09	7.51	15.62	15.975	15.32	1635918
1775169000	14.51	-1.12	-7.17	13.98	14.63	13.76	1894329
1775082600	15.63	0.65	4.34	15.48	16	15.1499	1753971
1774996200	14.98	1.02	7.31	14.47	15.34	14.15	2222177
1774909800	13.96	0.44	3.25	14.66	14.75	13.825	1964660
1774650600	13.52	-0.86	-5.98	13.59	13.79	13.235	2528858
1774564200	14.38	-1.87	-11.51	14.78	15.03	14.14	2463335
1774477800	16.25	0.83	5.38	16.379999	16.64	15.9	1240593
1774391400	15.42	-0.61	-3.81	15.93	16.11	15.22	1524267
1774305000	16.03	0.34	2.17	15.97	16.5701	15.46	2938370
1774045800	15.69	-0.18	-1.13	15.9	15.93	15.455	1308282
1773959400	15.87	-0.67	-4.05	15.65	16.079999	15.22	2085652
1773873000	16.54	-2.23	-11.88	17.4	17.5	16.25	3083082
1773786600	18.77	-0.16	-0.85	18.75	19.37	18.48	2523787
1773700200	18.93	3.37	21.66	18.18	19.1799	17.81	3033994
1773441000	15.56	0.45	2.98	16.76	17.16	15.38	2380394
1773354600	15.11	-0.09	-0.59	14.91	15.49	14.63	1534540
1773268200	15.2	0.55	3.75	14.77	15.36	14.56	1855020
1773181800	14.65	0.02	0.14	14.89	15.41	14.2206	1930084
1773095400	14.63	0.77	5.56	14.35	14.855	14.2	2514075