Proshares Online Retail ETF【ONLN】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	1.79	3.28440366972	54.5	56.59	54.43	2989	55.94052224	SP
4	2.21	4.08653846154	54.08	56.59	52.84	4353	54.66876715	SP
12	-2.03	-3.48079561043	58.32	62.04	52.84	7115	57.69515155	SP
26	-5.22	-8.48642497155	61.51	63.94	50.87	9115	57.37444757	SP
52	4.8	9.32219848514	51.49	63.94	50.87	10783	57.99083314	SP
156	23.89	73.7345679012	32.4	63.94	28.5	14108	44.09028351	SP
260	-24.84	-30.6175274251	81.13	84.3925	26.1	39830	43.40963843	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
1783463400	56.0988	-0.24	-0.43	56.59	56.59	56	3526
1783377000	56.34	0.48	0.86	56.12	56.48	55.9753	1848
1783031400	55.8612	0.15	0.27	55.8	55.95	55.79	1463
1782945000	55.71	1.3	2.39	54.5	56	54.43	5120
1782858600	54.41	-0.43	-0.79	54.48	54.48	54.11	2616
1782772200	54.8412	0.54	0.99	54.85	55.37	54.7	4532
1782513000	54.3043	0.86	1.62	53.12	54.3043	53.12	5066
1782426600	53.44	-1.55	-2.82	54.85	54.85	53.44	2812
1782340200	54.99	0.9	1.66	53.93	55.64	53.93	6097
1782253800	54.09	0.53	0.99	52.84	54.17	52.84	4147
1782167400	53.56	-1.82	-3.29	55.05	55.05	53.47	6911
1781821800	55.38	1.14	2.11	54.67	55.401	54.67	3258
1781735400	54.2359	-1.27	-2.30	55.18	55.61	54.2359	2476
1781649000	55.51	0.04	0.07	55.38	55.95	55.38	3538
1781562600	55.47	1.12	2.06	55.42	56.035	55.2808	5234
1781303400	54.35	-0.17	-0.31	54.77	54.77	53.82	5278
1781217000	54.52	1.11	2.07	53.53	54.52	53.33	8550
1781130600	53.415	-1.38	-2.51	54.08	54.68	53.415	5875
1781044200	54.79	0.64	1.18	54.58	55.06	53.79	8382
1780957800	54.15	-0.25	-0.46	54.64	54.64	54.15	3882
1780698600	54.4	-1.38	-2.47	55.47	55.9	54.4	3416
1780612200	55.78	0.43	0.78	55.62	56.12	55.62	5734
1780525800	55.35	-1.2	-2.12	56.19	56.19	54.94	6474
1780439400	56.55	-0.73	-1.27	57.01	57.11	56.54	17484
1780353000	57.28	-0.17	-0.30	57.14	57.3	56.94	3686
1780093800	57.45	-0.87	-1.48	57.96	57.96	57.396	23493
1780007400	58.3152	0.21	0.35	57.98	58.3152	57.54	6234
1779921000	58.11	0.42	0.73	57.53	58.52	57.53	4479
1779834600	57.69	0.39	0.68	57.58	58.07	57.58	7362
1779489000	57.3	-0.12	-0.21	57.29	57.77	57.29	9244
1779402600	57.42	0.29	0.51	56.42	57.52	56.42	3095
1779316200	57.13	1.68	3.03	55.64	57.15	55.64	2438
1779229800	55.45	-0.75	-1.33	55.8	55.8	55.29	8862
1779143400	56.2	0.05	0.09	56.37	56.6	55.87	14315
1778884200	56.15	-0.97	-1.70	56.11	56.39	55.92	3438
1778797800	57.12	-0.47	-0.82	57.38	57.45	56.99	4107
1778711400	57.59	0.82	1.44	56.63	57.75	56.35	7099
1778625000	56.77	-0.54	-0.93	57.04	57.32	56.46	8294
1778538600	57.305	-1.42	-2.41	58.34	58.34	57.28	6761
1778279400	58.72	-1.11	-1.86	59.22	59.22	58.5	20000
1778193000	59.83	-0.47	-0.78	60.64	60.83	59.83	13021
1778106600	60.3	0.85	1.43	59.72	60.43	59.63	5897
1778020200	59.45	-0.46	-0.77	60.1	60.34	59.45	4863
1777933800	59.9088	-0.14	-0.23	60.6	60.74	59.9	8645
1777674600	60.0476	0.53	0.90	59.57	60.22	59.34	4382
1777588200	59.5137	-0.32	-0.53	60.31	60.31	58.66	7239
1777501800	59.83	0.57	0.96	59.38	60.07	59.35	4635
1777415400	59.26	-0.88	-1.46	60.41	60.41	59.26	8550
1777329000	60.14	-0.7	-1.15	60.55	60.83	60.12	8612
1777069800	60.84	0.75	1.25	60.6	61.09	60.36	7211
1776983400	60.09	-1.27	-2.07	60.99	60.99	59.5	14393
1776897000	61.36	0.65	1.07	61.24	61.36	60.91	9802
1776810600	60.71	-0.78	-1.27	62	62	60.71	5704
1776724200	61.49	0.19	0.31	60.88	61.52	60.745	12089
1776465000	61.3	1.48	2.47	60.78	62.04	60.78	11230
1776378600	59.82	0.77	1.30	59.39	59.94	59.39	17866
1776292200	59.05	0.88	1.51	58.32	59.06	58.32	4772
1776205800	58.17	1.55	2.74	56.99	58.43	56.99	14492
1776119400	56.62	0.67	1.20	55.59	56.66	55.48	11864
1775860200	55.948	-0.03	-0.06	56.35	56.35	55.77	6360
1775773800	55.98	0.7	1.27	55.26	56.02	54.64	10442
1775687400	55.28	2.12	3.98	55.69	56.07	55.1	7004