Proshares S&P Kensho Smart Factories ETF【MAKX】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	-4.6273	-6.4170018028	72.11	75.53	68.32	1544	73.52532896	SP
4	3.4427	5.37585883823	64.04	75.53	63.435	2350	68.15666058	SP
12	14.6727	27.7839424351	52.81	75.53	49.6933	1878	64.83783185	SP
26	15.1527	28.9560481559	52.33	75.53	49.6933	1032	63.34648175	SP
52	26.4327	64.3914738124	41.05	75.53	40.6642	740	59.22889754	SP
156	32.6527	93.7487797875	34.83	75.53	29.6	358	52.51729836	SP
260	27.2727	67.8256652574	40.21	75.53	26.8561	399	46.52134767	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
1780698600	67.4827	-5.28	-7.25	70.46	70.97	67.4827	2688
1780612200	72.7602	-0.95	-1.28	72.24	73.17	71.13	977
1780525800	73.7054	-1.15	-1.54	74.27	74.27	73.7054	507
1780439400	74.8562	2.23	3.07	73.49	75.53	73.49	3646
1780353000	72.6285	1.74	2.45	71.63	72.91	71.4	1513
1780093800	70.8891	-0.63	-0.87	72.11	72.11	69.65	1077
1780007400	71.5141	-0.27	-0.38	72.2	72.2	70.25	3099
1779921000	71.7873	-0.56	-0.77	73.1	73.1	71.22	1474
1779834600	72.3427	3.25	4.70	71.53	72.3427	71.4815	723
1779489000	69.0943	1.75	2.60	67.26	69.275	67.26	1958
1779402600	67.3466	1.29	1.96	66.37	67.48	66.37	687
1779316200	66.0547	1.92	3.00	64.43	66.0547	64.43	1395
1779229800	64.132	-1.11	-1.70	63.7	64.4	63.435	1942
1779143400	65.239999	-2.11	-3.13	66.55	66.65	64.349999	4013
1778884200	67.345	-1.47	-2.13	67.53	67.565	66.995	1564
1778797800	68.811	0.95	1.40	67.15	68.811	67.15	1299
1778711400	67.8632	2.21	3.36	66.269999	68.03	66.269999	5101
1778625000	65.657799	0.02	0.03	66	66.16	64.17	3731
1778538600	65.6384	0.79	1.21	65.2	66.099999	64.959999	6397
1778279400	64.8525	1	1.57	64.04	64.97	64.04	3543
1778193000	63.8511	-1.86	-2.83	65.76	65.76	63.58	4848
1778106600	65.709999	1.22	1.90	64.92	65.739	64.834999	6977
1778020200	64.486	1.95	3.12	64.08	64.76	63.67	8790
1777933800	62.5345	-0.15	-0.24	63.31	63.43	62.07	12302
1777674600	62.6877	0.01	0.01	63	63	62.38	19864
1777588200	62.6785	2.01	3.31	60.47	62.6785	60.47	271
1777501800	60.67	-0.16	-0.26	61.61	61.61	60.67	780
1777415400	60.8292	-0.78	-1.26	61.63	61.63	60.33	2614
1777329000	61.6084	-0.13	-0.22	62.63	62.63	61.42	2301
1777069800	61.7423	1.08	1.77	61	61.7423	61	198
1776983400	60.6655	-0.49	-0.80	61.33	61.33	60.6655	129
1776897000	61.1576	0.08	0.14	61.93	61.93	61.1576	129
1776810600	61.0749	-0.31	-0.51	61.58	61.58	61.0749	69
1776724200	61.3876	0.66	1.09	59.77	61.3876	59.77	50
1776465000	60.724	1.68	2.85	59.35	60.724	59.35	149
1776378600	59.0435	0.83	1.42	58.18	59.0435	58.18	21
1776292200	58.2179	-0.02	-0.03	58.73	58.73	58.2179	608
1776205800	58.2343	0.5	0.86	58.19	58.2343	58.19	214
1776119400	57.7374	0.89	1.57	56.91	57.7374	56.13	275
1775860200	56.8476	0.19	0.33	57.01	57.01	56.8476	49
1775773800	56.6612	0.48	0.86	55.74	56.6612	55.74	12
1775687400	56.1766	2.73	5.11	55.55	56.1766	55.55	218
1775601000	53.4469	0.59	1.11	52.53	53.4699	52.53	811
1775514600	52.8595	0.24	0.46	52.54	52.8595	52.5	219
1775169000	52.6192	0.01	0.03	50.67	52.6192	50.67	119
1775082600	52.6056	0.74	1.42	52.28	52.6056	52.28	25
1774996200	51.8695	2.18	4.38	49.93	51.8695	49.93	63
1774909800	49.6933	-1.37	-2.68	50.96	50.96	49.6933	61
1774650600	51.0629	-1.06	-2.04	51.77	51.77	51.0629	52
1774564200	52.1258	-1.86	-3.45	52.56	52.894	52.1258	419
1774477800	53.9898	0.23	0.43	54	54	53.9898	65
1774391400	53.7576	0.54	1.01	53.17	53.7576	53.17	58
1774305000	53.2189	1.41	2.73	52.29	54.1	52.29	216
1774045800	51.8057	-1.06	-2.01	52.795	52.795	51.8057	119
1773959400	52.8667	0.41	0.78	51.12	52.8667	51.12	155
1773873000	52.4595	-0.74	-1.40	52.73	53	52.4595	329
1773786600	53.2029	0.26	0.48	53.3	53.3	53.2029	109
1773700200	52.9479	0.87	1.66	53.26	53.26	52.9479	511
1773441000	52.0827	-0.27	-0.52	52.81	52.81	52.0827	74
1773354600	52.356	-1.83	-3.37	53.03	53.03	52.356	20
1773268200	54.1825	0.54	1.00	54.34	54.34	54.04	245
1773181800	53.6465	0.09	0.18	53.32	53.6465	53.32	127
1773095400	53.5525	1.29	2.47	51.18	53.5525	51.18	195
1772839800	52.2618	-1.69	-3.13	53.28	53.28	52.2618	396