ProShares Global Listed Private Equity【PEX】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	-0.4	-1.81735574739	22.01	22.35	21.54	4952	21.75988115	SP
4	-1.08	-4.75980608197	22.69	22.75	21.36	3077	21.96568199	SP
12	0.04	0.185442744553	21.57	23.56	20.49	3685	21.88121068	SP
26	-3.88	-15.2216555512	25.49	25.85	20.49	3875	23.10039572	SP
52	-6.05	-21.8727404194	27.66	29.49	20.49	4179	25.16147875	SP
156	-6.4	-22.8489825062	28.01	30.67	20.49	3203	26.84175565	SP
260	-17.12	-44.2034598502	38.73	39.0115	20.49	3425	28.68292894	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
1780698600	21.61	-0.44	-1.97	22.005	22.005	21.605	1384
1780612200	22.0452	0.44	2.01	21.67	22.065	21.67	1008
1780525800	21.61	-0.64	-2.88	22.11	22.11	21.54	18599
1780439400	22.25	-0.03	-0.15	22.18	22.35	22.18	3418
1780353000	22.2826	0.1	0.43	22.165	22.29	22.1	893
1780093800	22.1861	0.1	0.47	22.01	22.27	22.01	840
1780007400	22.0815	-0.03	-0.13	22.07	22.2499	22.07	1534
1779921000	22.1093	0.05	0.21	21.94	22.215	21.94	1084
1779834600	22.0629	0.34	1.55	21.75	22.1	21.75	1341
1779489000	21.7262	-0.11	-0.52	22.11	22.11	21.7262	799
1779402600	21.8388	0.1	0.46	21.57	21.8599	21.57	1444
1779316200	21.7391	0.3	1.41	21.36	21.7391	21.36	690
1779229800	21.4377	-0.15	-0.67	21.58	21.62	21.4377	528
1779143400	21.5831	-0.14	-0.67	21.635	21.635	21.54	1796
1778884200	21.7277	-0.06	-0.26	21.88	21.88	21.7277	739
1778797800	21.7844	-0.25	-1.14	21.69	21.86	21.69	1377
1778711400	22.0349	-0.1	-0.45	21.97	22.08	21.97	392
1778625000	22.1339	-0.14	-0.61	21.94	22.1339	21.94	4225
1778538600	22.2701	-0.44	-1.94	22.36	22.54	22.2701	16811
1778279400	22.7118	-0.11	-0.50	22.69	22.75	22.6	936
1778193000	22.8262	-0.33	-1.42	22.85	22.85	22.8262	123
1778106600	23.1548	0.09	0.37	23.06	23.3	23.06	996
1778020200	23.0697	0.18	0.80	22.85	23.1	22.7799	3888
1777933800	22.8857	-0.13	-0.54	23.17	23.17	22.8857	2186
1777674600	23.011	0.14	0.62	22.95	23.011	22.9	2263
1777588200	22.8698	0.58	2.61	22.37	22.89	22.37	568
1777501800	22.287	-0.29	-1.30	22.47	22.47	22.215	729
1777415400	22.5799	0.06	0.27	22.41	22.5799	22.41	788
1777329000	22.5195	-0.05	-0.21	22.44	22.725	22.44	515
1777069800	22.5668	0.04	0.16	22.49	22.65	22.49	2389
1776983400	22.5313	-0.5	-2.16	22.69	22.88	22.5313	1471
1776897000	23.0281	0.03	0.14	23.035	23.14	23.02	11008
1776810600	22.9952	-0.25	-1.10	23.26	23.39	22.9952	2425
1776724200	23.25	-0.22	-0.92	23.43	23.43	23.065	4738
1776465000	23.4651	0.49	2.13	23.265	23.56	23.265	3357
1776378600	22.9749	-0.24	-1.05	23.15	23.15	22.9749	920
1776292200	23.2179	0.44	1.94	22.75	23.2179	22.75	3046
1776205800	22.7764	0.48	2.17	22.16	22.7901	22.16	2080
1776119400	22.2918	0.33	1.52	21.64	22.2918	21.64	1192
1775860200	21.9577	0.07	0.30	22.06	22.06	21.93	534
1775773800	21.8921	-0.12	-0.53	21.87	21.925	21.82	514
1775687400	22.0079	0.36	1.66	22.08	22.37	22.0079	1088
1775601000	21.648	-0.15	-0.70	21.62	21.69	21.5189	1578
1775514600	21.8011	0.2	0.93	21.66	21.8011	21.66	9342
1775169000	21.6	0.24	1.14	21.07	21.6	21.04	5103
1775082600	21.3557	0.11	0.52	21.27	21.48	21.27	2009
1774996200	21.2442	0.55	2.67	21.06	21.25	21.045	1947
1774909800	20.692	0.13	0.61	20.49	20.79	20.49	10587
1774650600	20.5657	-0.45	-2.16	20.67	21.02	20.56	2213
1774564200	21.02	-0.58	-2.68	21.22	21.315	21	13697
1774477800	21.5996	0.3	1.42	21.51	21.665	21.46	3973
1774391400	21.2963	-0.24	-1.11	21.44	21.44	21.25	18395
1774305000	21.5357	0.25	1.15	21.11	21.5799	21.11	1353
1774045800	21.29	-0.42	-1.92	21.37	21.572	21.29	1365
1773959400	21.7057	-0.06	-0.30	21.36	21.78	21.36	5472
1773873000	21.7702	-0.21	-0.97	21.84	21.95	21.7702	224
1773786600	21.9827	0.37	1.72	21.49	22.03	21.49	709
1773700200	21.61	0.06	0.28	21.51	21.65	21.49	25617
1773441000	21.55	-0	-0.01	21.57	21.7	21.55	4862
1773354600	21.5525	-0.33	-1.52	21.7	21.74	21.5525	1275
1773268200	21.8852	-0.23	-1.02	21.98	22.07	21.74	834
1773181800	22.1103	-0.05	-0.24	22.19	22.34	22.08	5064
1773095400	22.1644	-0.29	-1.29	22.2	22.2	21.8088	4601
1772839800	22.455	-0.11	-0.47	22.29	22.48	22.25	4235