Proshares Merger Etf【MRGR】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	0.086	0.189967087098	45.271	45.73	45.2292	942	45.32309252	SP
4	0.1901	0.420883434551	45.1669	45.73	44.8012	1651	45.27121334	SP
12	0.577	1.28852166146	44.78	45.73	44.7604	1410	45.15871325	SP
26	-0.863	-1.86715707486	46.22	46.22	44.11	2103	44.91255271	SP
52	3.138	7.43267249343	42.219	46.22	41.86	1654	44.44543279	SP
156	6.767	17.5356309925	38.59	46.22	38.25	2271	41.17165534	SP
260	4.3972	10.7354039815	40.9598	46.22	35.99	5138	40.44816722	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
1781821800	45.357	0.13	0.28	45.51	45.51	45.357	189
1781735400	45.2292	-0.17	-0.37	45.3987	45.42	45.2292	2012
1781649000	45.3987	0.05	0.12	45.41	45.43	45.39	933
1781562600	45.3453	-0.05	-0.11	45.73	45.73	45.32	376
1781303400	45.3961	-0.1	-0.22	45.4948	45.4948	45.36	1300
1781217000	45.4948	0.22	0.49	45.271	45.4948	45.271	88
1781130600	45.271	-0.14	-0.30	45.4065	45.4065	44.8012	4084
1781044200	45.4065	0.24	0.53	45.1672	45.4065	45.1672	1449
1780957800	45.1672	-0.07	-0.16	45.2384	45.26	45.1672	25
1780698600	45.2384	-0.11	-0.24	45.348	45.348	45.2384	253
1780612200	45.348	0.12	0.26	45.23	45.348	45.23	406
1780525800	45.23	-0.15	-0.33	45.66	45.66	45.2	10076
1780439400	45.3811	0.18	0.40	45.1999	45.3811	45.1999	1443
1780353000	45.1999	-0.07	-0.16	45.2742	45.28	45.1999	1355
1780093800	45.2742	0.03	0.06	45.24	45.295	45.24	594
1780007400	45.245	-0.09	-0.21	45.25	45.25	45.24	273
1779921000	45.3389	-0	-0.00	45.3399	45.3399	45.32	529
1779834600	45.3399	0.1	0.22	45.66	45.66	45.28	157
1779489000	45.2405	-0.05	-0.10	45.2875	45.3299	45.2405	5225
1779402600	45.2875	0.12	0.27	45.1669	45.31	45.1669	790
1779316200	45.1669	0.06	0.12	45.1106	45.205	45.1106	643
1779229800	45.1106	0.05	0.12	45.0573	45.1106	45.0573	96
1779143400	45.0573	0.03	0.06	45.03	45.09	45.03	72
1778884200	45.03	-0.09	-0.20	45.118	45.118	44.94	2645
1778797800	45.118	0.04	0.09	45.285	45.285	45.1	9678
1778711400	45.076	-0.14	-0.32	45.2194	45.2194	45.04	2096
1778625000	45.2194	0.09	0.19	45.1316	45.2194	45.08	719
1778538600	45.1316	-0.07	-0.15	45.1983	45.23	45.1316	814
1778279400	45.1983	0.14	0.30	45.0614	45.1983	45.0614	392
1778193000	45.0614	-0.13	-0.28	45.1866	45.1866	45.0614	204
1778106600	45.1866	0.15	0.33	45.039	45.205	45.039	362
1778020200	45.039	0.17	0.38	44.8702	45.039	44.8702	2647
1777933800	44.8702	-0.16	-0.36	45.01	45.01	44.8702	338
1777674600	45.0322	-0.07	-0.15	45.0999	45.0999	44.99	2056
1777588200	45.0999	0.12	0.27	44.9795	45.0999	44.9795	413
1777501800	44.9795	-0.05	-0.10	45.22	45.22	44.9795	22
1777415400	45.0261	-0.1	-0.22	45.1267	45.1267	45.0261	599
1777329000	45.1267	-0.02	-0.04	45.315	45.315	45.1267	175
1777069800	45.1466	-0.16	-0.36	45.285	45.285	45.1466	8707
1776983400	45.3104	0.13	0.28	45.1849	45.3104	45.1849	1922
1776897000	45.1849	0.08	0.18	45.37	45.37	45.1849	122
1776810600	45.1051	-0.01	-0.03	45.1195	45.1195	45.1051	541
1776724200	45.1195	-0	-0.00	45.12	45.12	45.1195	67
1776465000	45.12	-0.01	-0.02	45.1287	45.1287	45.05	2365
1776378600	45.1287	0.03	0.06	45.105	45.1287	45.105	797
1776292200	45.1006	-0.06	-0.14	45.1653	45.1653	45.095	900
1776205800	45.1653	0.02	0.04	45.1453	45.1653	45.13	1085
1776119400	45.1453	0.06	0.12	45.09	45.1453	45.09	328
1775860200	45.0895	0.1	0.23	44.9847	45.095	44.9847	278
1775773800	44.9847	-0.09	-0.19	45.045	45.045	44.9847	1186
1775687400	45.0719	0.06	0.13	45.45	45.45	45.0719	1560
1775601000	45.015	0.02	0.03	44.95	45.015	44.95	410
1775514600	45	0.01	0.02	44.993	45.02	44.96	466
1775169000	44.993	0.06	0.12	44.84	45.01	44.84	1919
1775082600	44.9378	-0.13	-0.29	45.05	45.08	44.9378	1813
1774996200	45.07	0.31	0.69	44.7604	45.07	44.7604	312
1774909800	44.7604	-0.04	-0.09	44.85	44.85	44.7604	596
1774650600	44.8026	-0.05	-0.12	44.81	44.88	44.8026	857
1774564200	44.8547	-0.08	-0.17	44.78	44.89	44.78	210
1774477800	44.9322	-0.05	-0.11	45.11	45.11	44.87	847
1774391400	44.9829	-0.04	-0.10	44.875	44.9829	44.875	145
1774305000	45.0271	0.15	0.33	45.15	45.15	45.0271	210
1774045800	44.8783	-0.01	-0.01	44.8842	44.9895	44.8783	348
1773959400	44.8842	0.15	0.34	44.96	44.96	44.75	648