Proshares On demand ETF【OND】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	1.0353	3.0821673117	33.59	34.74	33.59	160	34.42362766	SP
4	0.0153	0.0442068766253	34.61	36.47	33.59	572	35.38687965	SP
12	1.4353	4.32449532992	33.19	36.72	32.3218	498	34.64339566	SP
26	-6.0447	-14.8627981313	40.67	42.085	32.3218	1172	37.25317507	SP
52	-5.7347	-14.2088701685	40.36	49.03	32.3218	2311	42.0040204	SP
156	11.3453	48.7341065292	23.28	49.03	20.7543	925	40.5550923	SP
260	-4.6947	-11.9397253306	39.32	49.03	16.7275	820	37.90704911	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	34.6253	0.51	1.51	34.6253	34.6253	34.6253	20
1781735400	34.1118	-0.42	-1.21	34.53	34.74	34.1118	151
1781649000	34.5313	-0.11	-0.32	34.72	34.72	34.5313	200
1781562600	34.6414	0.73	2.15	34.66	34.66	34.63	314
1781303400	33.9139	-0.3	-0.88	33.9139	33.9139	33.9139	49
1781217000	34.2136	0.44	1.29	33.59	34.2136	33.59	85
1781130600	33.7762	-0.32	-0.95	33.7762	33.7762	33.7762	11
1781044200	34.1	-0.23	-0.67	34.1	34.1	34.1	6
1780957800	34.3314	0.08	0.24	34.53	34.53	34.3314	13
1780698600	34.2499	-0.98	-2.79	35	35	34.2499	393
1780612200	35.2346	-0.03	-0.10	35.409	35.4099	35.2346	960
1780525800	35.2692	-0.8	-2.21	35.28	35.31	35.2692	259
1780439400	36.0674	-0.03	-0.10	36.47	36.47	36.0674	272
1780353000	36.1017	0.93	2.63	35.32	36.165	35.32	2530
1780093800	35.1758	-0.44	-1.25	35.2	35.38	35.13	1235
1780007400	35.62	0	0.01	35.3898	35.62	35.3898	762
1779921000	35.6171	0.02	0.06	35.43	35.6171	35.43	52
1779834600	35.5972	0.37	1.05	35.515	35.62	35.515	985
1779489000	35.2267	0.11	0.32	35.35	35.35	35.2267	49
1779402600	35.1153	0.08	0.23	34.61	35.17	34.61	2539
1779316200	35.0355	0.17	0.50	35.0355	35.0355	35.0355	28
1779229800	34.8605	-0.17	-0.49	34.81	34.8605	34.81	81
1779143400	35.0325	0.37	1.07	35.0325	35.0325	35.0325	35
1778884200	34.6621	-0.47	-1.33	34.51	34.67	34.51	2421
1778797800	35.1303	-0.19	-0.54	34.99	35.1303	34.99	271
1778711400	35.3223	0.53	1.51	35.3223	35.3223	35.3223	277
1778625000	34.7957	-0.22	-0.63	34.94	34.94	34.6	544
1778538600	35.0164	0.06	0.17	35.14	35.18	35.0164	321
1778279400	34.9555	0.14	0.39	34.1	34.9555	34.1	67
1778193000	34.818	-0.37	-1.06	34.818	34.818	34.818	67
1778106600	35.192	0.78	2.26	34.76	35.192	34.76	13
1778020200	34.4137	-0.27	-0.78	34.4137	34.4137	34.4137	34
1777933800	34.6856	-0.19	-0.54	34.81	34.81	34.6856	613
1777674600	34.8754	-0.1	-0.29	34.65	34.97	34.65	1137
1777588200	34.978	0.22	0.64	34.77	34.978	34.77	218
1777501800	34.7553	-0.09	-0.26	34.57	34.7553	34.57	174
1777415400	34.8457	-0.41	-1.17	34.8457	34.8457	34.8457	3
1777329000	35.259	0.02	0.06	35.265	35.265	35.259	109
1777069800	35.2385	0.33	0.96	34.94	35.2385	34.94	38
1776983400	34.9047	-0.98	-2.73	34.9047	34.9047	34.9047	6
1776897000	35.8843	0.24	0.68	35.91	35.98	35.87	1311
1776810600	35.6435	-0.92	-2.51	36.23	36.23	35.6435	148
1776724200	36.56	-0.05	-0.13	36.3	36.56	36.3	605
1776465000	36.6061	0.29	0.79	36.72	36.72	36.6061	10
1776378600	36.3195	0.52	1.45	36.49	36.49	36.3195	100
1776292200	35.7988	0.94	2.68	35.09	35.7988	35.09	145
1776205800	34.8636	0.62	1.82	34.73	34.8636	34.73	196
1776119400	34.2402	0.59	1.76	33.75	34.2402	33.75	457
1775860200	33.6472	-0.13	-0.39	33.76	33.77	33.6472	418
1775773800	33.7803	-0.32	-0.94	33.9	33.9	33.555	1062
1775687400	34.1	1.14	3.44	34.44	34.44	34.1	666
1775601000	32.965	-0.29	-0.87	33.13	33.13	32.965	16
1775514600	33.2545	-0.07	-0.20	33.299999	33.299999	33.2545	200
1775169000	33.322	-0.09	-0.26	32.59	33.322	32.59	561
1775082600	33.409999	0.03	0.08	33.4	33.409999	33.4	78
1774996200	33.383699	1.06	3.29	32.71	33.383699	32.71	1414
1774909800	32.3218	-0.39	-1.20	32.56	32.56	32.3218	110
1774650600	32.7137	-0.15	-0.47	32.74	32.74	32.575899	1945
1774564200	32.8684	-0.65	-1.93	33.189999	33.38	32.8684	2093
1774477800	33.5146	0.36	1.09	33.52	33.52	33.5146	26
1774391400	33.1522	-0.57	-1.68	33.35	33.35	33.1522	146
1774305000	33.7184	0.49	1.47	33.7	34.07	33.7	330