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	-0.2946	-0.597444737376	49.31	49.52	48.7105	1517	49.13443422	SP
4	-1.3146	-2.61196105702	50.33	50.4021	48.7105	1216	49.69267752	SP
12	-0.6746	-1.35761722681	49.69	50.4021	48.7105	1658	49.70335816	SP
26	-0.8346	-1.674222668	49.85	50.6981	48.7105	1834	49.85826601	SP
52	-0.2746	-0.557110975857	49.29	50.6981	48.41	1842	49.55013636	SP
156	0.3554	0.730374023839	48.66	50.95	44.62	3424	47.95164084	SP
260	9.9254	25.3911486314	39.09	53.46	37.63	4293	48.37775648	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
1741905000	49.0154	-0.08	-0.16	49.02	49.0399	49.0154	508
1741818600	49.0915	0.13	0.27	49.12	49.1895	49.08	2544
1741732200	48.9575	-0.08	-0.15	48.94	48.9575	48.7105	2670
1741645800	49.0333	-0.48	-0.97	49.11	49.11	49.0333	221
1741390200	49.5115	0.12	0.25	49.31	49.52	49.31	1750
1741303800	49.3889	-0.24	-0.48	49.36	49.48	49.36	658
1741217400	49.6272	0.21	0.43	49.44	49.72	49.44	529
1741131000	49.4139	-0.2	-0.41	49.625	49.71	49.4139	1409
1741044600	49.6179	-0.27	-0.54	49.97	49.97	49.6179	738
1740785400	49.8869	0.1	0.19	49.79	49.8869	49.21	2443
1740699000	49.79	-0.18	-0.36	50.05	50.05	49.79	236
1740612600	49.9696	0.01	0.02	50.02	50.02	49.91	1721
1740526200	49.96	0.01	0.03	49.98	49.98	49.87	856
1740439800	49.9469	-0.09	-0.18	50.11	50.11	49.9469	345
1740180600	50.035	-0.22	-0.43	50.28	50.28	50.02	1504
1740094200	50.2507	-0.01	-0.02	50.34	50.34	50.2507	1802
1740007800	50.2593	-0.14	-0.28	50.35	50.35	50.23	1130
1739921400	50.4021	0.18	0.35	50.36	50.4021	50.36	1800
1739575800	50.2269	0.09	0.18	50.33	50.33	50.2	354
1739489400	50.135	0.1	0.20	50.16	50.18	50.11	2351
1739403000	50.0354	-0.07	-0.14	50.01	50.11	50.01	697
1739316600	50.1054	-0.09	-0.19	50.04	50.14	50.04	1132
1739230200	50.1998	0.17	0.34	50.2	50.2	50.13	2582
1738971000	50.03	-0.09	-0.17	50.12	50.12	50.03	63
1738884600	50.1167	0.1	0.21	50.135	50.135	49.9901	1125
1738798200	50.0126	0.09	0.18	49.91	50.0126	49.91	2087
1738711800	49.9206	0.13	0.25	49.84	49.9206	49.84	2170
1738625400	49.7949	-0.13	-0.26	49.71	49.83	49.7	1495
1738366200	49.925	-0.12	-0.23	50.11	50.11	49.925	2211
1738279800	50.0408	0.18	0.35	49.99	50.0408	49.99	536
1738193400	49.865	0.03	0.06	49.92	49.94	49.865	1639
1738107000	49.8371	0.02	0.05	49.86	49.885	49.76	1359
1738020600	49.8138	0.01	0.03	49.81	49.87	49.79	1067
1737761400	49.8	-0.03	-0.05	49.93	49.93	49.8	4506
1737675000	49.825	0	0.00	49.825	49.825	49.825	0
1737588600	49.825	0.01	0.01	49.89	49.89	49.825	2195
1737502200	49.82	0.15	0.30	49.86	49.8701	49.79	2249
1737156600	49.6687	0.08	0.17	49.68	49.78	49.6687	3978
1737070200	49.585	0.08	0.15	49.6	49.6	49.55	2363
1736983800	49.51	0.21	0.43	49.53	49.53	49.51	501
1736897400	49.297	0.13	0.27	49.31	49.31	49.22	575
1736811000	49.165	-0.03	-0.07	49.15	49.19	49.07	1189
1736551800	49.1997	-0.24	-0.49	49.31	49.35	49.195	2268
1736379000	49.4443	-0.04	-0.08	49.46	49.46	49.36	956
1736292600	49.4832	-0.06	-0.12	49.62	49.62	49.47	2982
1736206200	49.5436	0.04	0.08	49.72	49.72	49.5436	2356
1735947000	49.5027	0.13	0.27	49.46	49.59	49.46	1370
1735860600	49.3697	-0.01	-0.02	49.48	49.48	49.3697	525
1735687800	49.3784	-0.01	-0.01	49.5	49.5	49.34	1416
1735601400	49.3854	-0.04	-0.08	49.33	49.43	49.29	1752
1735342200	49.425	-0.1	-0.19	49.49	49.49	49.4103	1335
1735255800	49.5203	0.13	0.26	49.4	49.5203	49.4	990
1735077840	49.394	0.12	0.24	49.36	49.394	49.36	449
1734996600	49.2752	-0.49	-0.99	49.33	49.33	49.22	3022
1734737400	49.7677	0.04	0.07	49.69	49.82	49.69	9075
1734651000	49.7314	-0.02	-0.04	48.99	49.81	48.99	1543
1734564600	49.7511	-0.49	-0.97	50.26	50.26	49.7511	3878
1734478200	50.24	-0.02	-0.04	50.43	50.43	50.24	502
1734391800	50.26	0.01	0.02	50.27	50.4883	50.26	697