ProShares Russell 2000 High Income ETF【ITWO】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	1.03	2.31460674157	44.5	46.51	43.075	32122	45.32890344	SP
4	2.82	6.60266916413	42.71	46.51	42.15	31956	44.85533861	SP
12	6.09	15.4411764706	39.44	46.51	38.4399	29807	43.28156418	SP
26	5.18	12.8376703841	40.35	46.51	38.4399	34112	42.32407386	SP
52	10.4967	29.9620646642	35.0333	46.51	35	27469	41.0673027	SP
156	5.38	13.399750934	40.15	46.51	30.6607	19668	40.43395826	SP
260	5.38	13.399750934	40.15	46.51	30.6607	19668	40.43395826	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
1781562600	45.98	0.35	0.77	46.51	46.51	45.87	72145
1781303400	45.63	0.5	1.11	45.3	45.79	45.1601	27116
1781217000	45.13	1.26	2.87	44.22	45.199	44.17	24082
1781130600	43.87	-0.41	-0.93	43.98	44.7288	43.87	27457
1781044200	44.28	0.17	0.39	44.5	44.885	43.075	9811
1780957800	44.11	0.43	0.98	44.15	44.49	44	12420
1780698600	43.68	-1.64	-3.62	44.88	44.88	43.54	39776
1780612200	45.32	0.65	1.46	44.42	45.44	44.42	23449
1780525800	44.67	-0.56	-1.23	44.9	44.93	44.5001	17605
1780439400	45.2262	0.43	0.95	44.58	45.2799	44.58	38046
1780353000	44.8	-0.42	-0.93	45.21	45.25	44.4	56020
1780093800	45.22	-0.31	-0.68	45.3	45.4	45	39760
1780007400	45.53	0.41	0.91	45.26	45.6065	44.92	15488
1779921000	45.12	-0.14	-0.31	45.26	45.425	45.09	81657
1779834600	45.26	0.83	1.87	45.05	45.275	44.8	26602
1779489000	44.43	0.41	0.93	44.26	44.545	44.13	40766
1779402600	44.02	0.44	1.01	43.33	44.09	43.16	20826
1779316200	43.58	1.04	2.44	42.84	43.58	42.84	17077
1779229800	42.54	-0.29	-0.68	42.71	42.8	42.15	17062
1779143400	42.83	-0.42	-0.97	43.27	43.34	42.66	40886
1778884200	43.25	-1.07	-2.41	43.67	43.67	43.2	35999
1778797800	44.32	0.3	0.68	44.15	44.4799	43.94	54334
1778711400	44.02	0.03	0.07	43.91	44.28	43.56	21620
1778625000	43.99	-0.43	-0.97	44.23	44.23	43.34	29840
1778538600	44.42	0.21	0.48	44.37	44.6665	44.2708	15576
1778279400	44.2084	0.4	0.91	44.2	44.34	43.9201	15648
1778193000	43.81	-0.79	-1.77	44.45	44.64	43.81	25295
1778106600	44.6	0.71	1.62	44.11	44.6	44.075	30007
1778020200	43.89	0.69	1.60	43.5	44	43.5	25473
1777933800	43.2	-0.26	-0.60	43.17	43.7	42.79	34422
1777674600	43.46	-0.14	-0.32	43.555	43.6	43.125	21600
1777588200	43.6	0.79	1.85	43.04	43.66	43.02	30534
1777501800	42.81	-0.26	-0.60	43.17	43.17	42.5501	24069
1777415400	43.07	-0.53	-1.22	43.26	43.57	42.9001	39299
1777329000	43.6	0.1	0.23	43.27	43.67	43.27	34966
1777069800	43.5	0.22	0.50	43.43	43.72	43.1126	27849
1776983400	43.2827	-0.2	-0.45	43.47	43.7002	42.85	23492
1776897000	43.48	0.32	0.74	43.49	43.65	43.24	29369
1776810600	43.16	-0.43	-0.99	43.79	43.95	43.075	21393
1776724200	43.59	0.22	0.51	42.91	43.6595	42.91	41308
1776465000	43.37	0.77	1.81	43.02	43.463	42.88	38010
1776378600	42.6	0.09	0.21	42.66	42.72	42.33	28160
1776292200	42.51	0.13	0.31	42.38	42.6	42.23	32722
1776205800	42.38	0.56	1.34	42.25	42.4	42.03	37673
1776119400	41.82	0.63	1.53	41.06	41.85	41.06	29403
1775860200	41.19	-0.09	-0.22	41.45	41.58	41.09	33680
1775773800	41.28	0.24	0.58	40.97	41.4	40.85	30181
1775687400	41.04	1.02	2.55	40.99	41.1	40.84	37326
1775601000	40.02	0.01	0.02	39.83	40.02	39.54	22807
1775514600	40.01	0.34	0.86	39.8	40.02	39.67	26348
1775169000	39.67	0.15	0.38	38.81	39.69	38.65	21848
1775082600	39.52	-0.26	-0.65	39.52	39.85	39.32	41164
1774996200	39.78	1.17	3.03	38.93	40.13	38.93	28075
1774909800	38.61	-0.49	-1.25	39.66	39.66	38.4399	15338
1774650600	39.1	-0.69	-1.73	39.8	39.8	39	12889
1774564200	39.79	-0.67	-1.66	40.03	40.5	39.77	26029
1774477800	40.46	0.49	1.23	40.47	40.565	40.345	18538
1774391400	39.97	0.19	0.48	39.44	40.16	39.44	19174
1774305000	39.78	0.88	2.26	39.63	40.12	39.56	18711
1774045800	38.9	-0.77	-1.94	39.6	39.6	38.67	11343
1773959400	39.67	0.3	0.76	39.04	39.69	38.94	15422
1773873000	39.37	-0.7	-1.75	39.7	39.92	39.37	19198
1773786600	40.07	0.27	0.68	39.99	40.27	39.96	18215
1773700200	39.7975	0.45	1.14	39.96	40.22	39.762	22845