ProShares Ultra QQQ【QLD】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	-8.52	-7.84747167726	108.57	110.2685	96.88	5697092	102.52452961	SP
4	-11.7	-10.4697986577	111.75	119.67	96.88	3175236	108.88196569	SP
12	-14.51	-12.6658519553	114.56	120.6799	96.88	3513730	110.88738311	SP
26	10.6	11.85019564	89.45	120.6799	85.202	3004038	106.31725635	SP
52	13.39	15.451188553	86.66	120.6799	75.28	3070407	97.77004528	SP
156	37.2	59.1885441527	62.85	120.6799	32.975	4389140	63.9451501	SP
260	70.18	234.951456311	29.87	120.6799	16.865	3792326	63.57149667	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1741131000	100.05	-0.74	-0.73	99.51	103.3481	96.88	6242471
1741044600	100.79	-4.5	-4.27	106.66	107.3	99.23	4679748
1740785400	105.29	3.15	3.08	102.01	105.52	100.72	4497822
1740699000	102.14	-5.96	-5.51	109.65	110.01	102.04	10355632
1740612600	108.1	0.49	0.46	108.57	110.2685	106.8	2709713
1740526200	107.61	-2.8	-2.54	110.15	110.18	106	3568830
1740439800	110.41	-2.73	-2.41	113.89	114.35	110.29	3280385
1740180600	113.14	-4.92	-4.17	118.54	118.54	112.98	2584193
1740094200	118.06	-1.06	-0.89	118.75	118.91	115.99	2065550
1740007800	119.12	0.06	0.05	118.71	119.67	117.8	1349604
1739921400	119.06	0.52	0.44	119.29	119.36	117.61	3136835
1739575800	118.54	0.9	0.77	117.59	118.86	117.48	3097435
1739489400	117.64	3.26	2.85	115.11	117.77	114.75	2613190
1739403000	114.38	0.13	0.11	111.77	114.755	111.65	2080767
1739316600	114.25	-0.54	-0.47	113.37	115.08	113.33	1101090
1739230200	114.79	2.64	2.35	113.97	115.28	113.76	1343811
1738971000	112.15	-2.91	-2.53	115.29	116.11	111.812	2233596
1738884600	115.06	1.15	1.01	114.11	115.17	113.43	1829003
1738798200	113.91	0.99	0.88	111.75	113.99	111.225	1767175
1738711800	112.92	2.69	2.44	110.39	113.16	110.26	1791474
1738625400	110.23	-1.78	-1.59	108.25	111.39	107.18	3436799
1738366200	112.01	-0.4	-0.36	114.06	115.97	111.5651	2786831
1738279800	112.41	0.93	0.83	112.72	113.7	110.35	2739419
1738193400	111.48	-0.45	-0.40	112.19	112.21	109.8	1910684
1738107000	111.93	3.27	3.01	109.14	112.41	107.68	2537060
1738020600	108.66	-6.83	-5.91	107.33	110.36	106.95	5934428
1737761400	115.49	-0.87	-0.75	116.96	117.3	114.8299	2273806
1737675000	116.36	0	0.00	116.36	116.36	116.36	0
1737588600	116.36	2.96	2.61	115.51	117.37	115.5	23111350
1737502200	113.4	1.21	1.08	113.37	114	111.46	3243426
1737156600	112.19	3.58	3.30	112.74	112.91	111	2973641
1737070200	108.61	-1.47	-1.34	111.11	111.131	108.56	2143012
1736983800	110.08	4.76	4.52	108.62	110.6199	107.975	3084495
1736897400	105.32	-0.25	-0.24	106.87	107.42	103.86	2961854
1736811000	105.57	-0.66	-0.62	103.66	105.72	103.09	2392290
1736551800	106.23	-3.5	-3.19	108.1	108.1	104.85	12341624
1736379000	109.73	0.02	0.02	109.69	110.4392	107.75	3078974
1736292600	109.71	-4.1	-3.60	114.3	114.4	108.91	3258625
1736206200	113.81	2.53	2.27	113.58	115.25	112.74	2595425
1735947000	111.28	3.52	3.27	109.07	111.71	108.72	3387249
1735860600	107.76	-0.48	-0.44	109.54	110.5001	105.9	4110205
1735687800	108.24	-1.89	-1.72	110.67	110.99	107.84	3315800
1735601400	110.13	-3.03	-2.68	110.09	111.77	108.52	3257631
1735342200	113.16	-3.17	-2.73	114.71	114.87	111.13	3085310
1735255800	116.33	-0.21	-0.18	115.77	117.06	114.88	1593237
1735077840	116.54	3.06	2.70	114.29	116.54	114.02	1414758
1734996600	113.48	2.03	1.82	112.03	113.62	110.58	2353698
1734737400	111.45	1.94	1.77	107.88	114.01	107.39	4963640
1734651000	109.51	-1.07	-0.97	112.54	112.78	109.39	4721460
1734564600	110.58	-8.6	-7.22	118.84	119.61	109.9	4461676
1734478200	119.18	-1.07	-0.89	119.42	119.91	118.44	2088629
1734391800	120.25	3.37	2.88	118.01	120.6799	117.97	2032027
1734132600	116.88	1.7	1.48	116.86	118.03	115.5	1781537
1734046200	115.18	-1.53	-1.31	115.71	116.26	114.985	1685363
1733959800	116.71	4.06	3.60	114.56	117.01	114.42	1893131
1733873400	112.65	-0.83	-0.73	113.97	114.77	112.08	2078942
1733787000	113.48	-1.85	-1.60	114.84	115.21	112.98	1940345
1733527800	115.33	1.98	1.75	113.57	115.41	113.54	2225530
1733441400	113.35	-0.63	-0.55	113.97	114.3	113.1721	1158959