ProShares Hedge Replication【HDG】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	-0.15	-0.27437351381	54.67	54.74	54.425	418	54.54853836	SP
4	-0.08	-0.14652014652	54.6	55.34	53.8602	595	54.60022334	SP
12	2.1	4.00610454025	52.42	55.34	52.27	1729	53.83094146	SP
26	2.84	5.49535603715	51.68	55.34	50.8955	1996	52.74070592	SP
52	4.77	9.58793969849	49.75	55.34	48.82	1495	52.22413528	SP
156	6.24	12.9246064623	48.28	55.34	45.43	1669	49.9761176	SP
260	2.09	3.98626740416	52.43	55.34	44.62	3088	49.03811818	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782945000	54.5509	-0.17	-0.31	54.72	54.72	54.5509	123
1782858600	54.721	0.18	0.33	54.74	54.74	54.721	190
1782772200	54.5414	0.06	0.11	54.58	54.58	54.525	808
1782513000	54.4816	-0.13	-0.24	54.49	54.49	54.425	677
1782426600	54.6107	0.21	0.38	54.67	54.67	54.6107	290
1782340200	54.4032	-0.28	-0.51	54.35	54.56	54.35	424
1782253800	54.6814	-0.48	-0.88	54.74	54.74	54.6814	415
1782167400	55.1652	0.12	0.23	55.14	55.34	55.08	1511
1781821800	55.0406	0.37	0.67	54.95	55.08	54.95	364
1781735400	54.6717	-0.08	-0.14	54.82	54.88	54.6717	865
1781649000	54.7471	-0.56	-1.01	54.93	54.93	54.7471	394
1781562600	55.3063	0.71	1.30	54.78	55.3063	54.78	200
1781303400	54.595	0.17	0.31	54.55	54.715	54.55	637
1781217000	54.424	0.56	1.05	53.98	54.424	53.98	246
1781130600	53.8602	-0.28	-0.52	54.19	54.19	53.8602	453
1781044200	54.14	0.05	0.08	54.28	54.5	54.14	365
1780957800	54.095	0.2	0.37	54.14	54.14	54.095	586
1780698600	53.895	-0.8	-1.47	54.54	54.54	53.895	669
1780612200	54.6964	0.12	0.21	54.6	54.82	54.6	2086
1780525800	54.58	-0.2	-0.37	54.71	54.86	54.58	2912
1780439400	54.781	0.07	0.14	54.66	54.781	54.66	201
1780353000	54.7063	0.17	0.31	54.5	54.9699	54.5	1065
1780093800	54.535	-0.05	-0.09	54.61	54.61	54.535	232
1780007400	54.585	0.08	0.15	54.52	54.585	54.5	223
1779921000	54.5046	0.02	0.04	54.54	54.54	54.4301	660
1779834600	54.4836	0.4	0.75	54.36	54.4836	54.34	1245
1779489000	54.08	0.06	0.11	54.24	54.24	54.08	275
1779402600	54.0228	0.17	0.31	53.74	54.189	53.74	820
1779316200	53.8571	0.4	0.75	53.54	53.98	53.54	37687
1779229800	53.4543	-0.2	-0.37	53.6	53.6	53.4543	461
1779143400	53.6528	-0.04	-0.07	53.8	53.8	53.6528	316
1778884200	53.6893	-0.46	-0.86	53.94	53.94	53.6893	8639
1778797800	54.1532	0.09	0.16	54.03	54.29	54.03	1716
1778711400	54.0653	0.18	0.33	53.96	54.0653	53.9501	786
1778625000	53.8851	-0.27	-0.50	54.12	54.12	53.87	1052
1778538600	54.1566	0.02	0.04	54.09	54.34	54.09	2043
1778279400	54.1368	0.02	0.03	54.115	54.25	54.115	525
1778193000	54.12	-0.09	-0.16	53.92	54.43	53.92	159
1778106600	54.2066	0.1	0.18	54.02	54.32	54.02	3472
1778020200	54.11	0.63	1.19	53.57	54.11	53.57	1447
1777933800	53.475	-0.07	-0.13	53.25	53.595	53.25	591
1777674600	53.5462	0.05	0.10	53.51	53.7	53.51	2058
1777588200	53.4912	0.41	0.77	53.21	53.6	53.21	1208
1777501800	53.0822	-0.09	-0.17	53.17	53.3	53.0822	4355
1777415400	53.1752	-0.19	-0.35	53.31	53.31	53.1752	411
1777329000	53.3619	-0.01	-0.02	53.36	53.3619	53.28	287
1777069800	53.3715	0.2	0.37	53.28	53.3715	53.25	127
1776983400	53.1756	-0.16	-0.29	53.35	53.35	53.0201	2665
1776897000	53.3316	0.21	0.40	53.3	53.41	53.295	618
1776810600	53.1206	-0.24	-0.45	53.36	53.49	53.1206	1249
1776724200	53.3607	-0.02	-0.04	53.44	53.44	53.3607	144
1776465000	53.3815	0.24	0.45	53.24	53.3815	53.24	730
1776378600	53.14	0.2	0.38	53.01	53.18	52.985	3802
1776292200	52.9394	0.03	0.05	52.89	53.0299	52.89	608
1776205800	52.911	0.23	0.44	52.86	52.911	52.86	285
1776119400	52.6767	0.21	0.40	52.46	52.78	52.46	1413
1775860200	52.465	0.02	0.03	52.6	52.77	52.34	1928
1775773800	52.45	0.14	0.26	52.42	52.455	52.27	548
1775687400	52.3147	0.6	1.15	52.46	52.46	52.28	2137
1775601000	51.7192	-0.09	-0.17	51.61	51.7192	51.575	455
1775514600	51.8076	0.23	0.45	51.29	51.85	51.29	3032
1775169000	51.5775	-0.13	-0.25	51.43	51.66	51.43	1372