ProShares Russell 2000 Dynamic Buffer ETF【RB】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	-0.7048	-1.51034612813	46.6648	46.88	45.96	922	46.65153926	SP
4	-0.4099	-0.883978615438	46.3699	46.88	45.62	3901	46.37720049	SP
12	1.1	2.45207311636	44.86	46.88	44.5391	1290	46.37245341	SP
26	2.0903	4.76479210024	43.8697	46.88	43.7	989	45.67681045	SP
52	5.7465	14.2899772464	40.2135	46.88	40.1682	1198	43.32416245	SP
156	5.7465	14.2899772464	40.2135	46.88	40.1682	1198	43.32416245	SP
260	5.7465	14.2899772464	40.2135	46.88	40.1682	1198	43.32416245	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
1780698600	45.96	-0.91	-1.94	46.87	46.87	45.95	6230
1780612200	46.87	0.34	0.73	46.5302	46.88	46.5302	1147
1780525800	46.5302	-0.08	-0.17	46.6109	46.6109	46.5302	900
1780439400	46.6109	0.04	0.09	46.5693	46.68	46.5693	1656
1780353000	46.5693	-0.07	-0.15	46.6405	46.6405	46.5693	900
1780093800	46.6405	-0.02	-0.05	46.6648	46.6648	46.6405	5
1780007400	46.6648	0	0.01	46.6602	46.6648	46.6602	8
1779921000	46.6602	-0.09	-0.19	46.7498	46.76	46.6602	701
1779834600	46.7498	0.39	0.83	46.3641	46.8	46.3641	7503
1779489000	46.3641	0.05	0.11	46.3124	46.45	46.3124	3333
1779402600	46.3124	0.18	0.39	46.1302	46.3124	46.07	404
1779316200	46.1302	0.43	0.94	45.7001	46.1302	45.7001	0
1779229800	45.7001	-0.18	-0.39	45.81	45.81	45.62	1386
1779143400	45.8799	0.03	0.07	45.85	45.8799	45.81	700
1778884200	45.85	-0.33	-0.72	46.1843	46.1843	45.85	2010
1778797800	46.1843	-0.08	-0.16	46.2593	46.26	46.1	25726
1778711400	46.2593	-0.23	-0.50	46.4906	46.4906	46.2593	110
1778625000	46.4906	0.11	0.24	46.3802	46.54	46.179	27601
1778538600	46.3802	-0.03	-0.07	46.4143	46.4143	46.3802	0
1778279400	46.4143	0.04	0.10	46.3699	46.4143	46.34	33
1778193000	46.3699	-0.09	-0.19	46.4598	46.4598	46.32	40
1778106600	46.4598	0.34	0.75	46.1148	46.4598	46.1148	1
1778020200	46.1148	0.33	0.72	45.785	46.1148	45.785	10
1777933800	45.785	-0.08	-0.17	45.8617	45.8617	45.785	0
1777674600	45.8617	0.04	0.09	45.8202	45.8617	45.81	10
1777588200	45.8202	0.28	0.61	45.5402	45.8202	45.5402	45
1777501800	45.5402	-0.05	-0.11	45.5913	45.5913	45.5402	22
1777415400	45.5913	-0.13	-0.29	45.7248	45.7248	45.5913	0
1777329000	45.7248	-0.06	-0.13	45.83	45.83	45.7248	5
1777069800	45.7834	-0.04	-0.08	45.8192	45.8192	45.7834	0
1776983400	45.8192	-0.15	-0.33	45.9689	45.9689	45.8192	1
1776897000	45.9689	-0.01	-0.01	45.9742	45.9742	45.9689	0
1776810600	45.9742	-0.06	-0.14	46.0391	46.0391	45.9742	0
1776724200	46.0391	-0.07	-0.16	46.1	46.1	46.0391	102
1776465000	46.1116	0.31	0.67	45.8065	46.16	45.8065	250
1776378600	45.8065	-0.09	-0.20	45.8993	45.8993	45.78	103
1776292200	45.8993	-0.1	-0.22	46.0002	46.0002	45.8993	0
1776205800	46.0002	0.31	0.67	45.6942	46.0002	45.6942	1
1776119400	45.6942	0.35	0.78	45.3402	45.6942	45.3402	52
1775860200	45.3402	-0.07	-0.15	45.4089	45.4089	45.3402	0
1775773800	45.4089	0.03	0.06	45.3802	45.5	45.3802	12
1775687400	45.3802	0.41	0.90	44.9748	45.3802	44.9748	0
1775601000	44.9748	-0.05	-0.12	45.0268	45.0268	44.9748	0
1775514600	45.0268	-0.07	-0.15	45.0951	45.0951	44.99	2
1775169000	45.0951	-0.08	-0.18	45.1763	45.1763	45.0951	0
1775082600	45.1763	0	0.00	45.33	45.33	45.1763	2
1774996200	45.1752	0.5	1.11	44.6799	45.1752	44.6799	3
1774909800	44.6799	-0.09	-0.20	44.77	44.77	44.6799	12
1774650600	44.77	-0.04	-0.09	44.8092	44.8092	44.77	0
1774564200	44.8092	-0.09	-0.19	44.8944	44.8944	44.8092	27
1774477800	44.8944	-0.14	-0.31	44.8833	44.8944	44.8833	2
1774391400	45.0343	0.02	0.04	45.0142	45.09	45.0142	4
1774305000	45.0142	0.48	1.07	44.5391	45.0142	44.5391	3
1774045800	44.5391	-0.15	-0.33	44.6849	44.6849	44.5391	3
1773959400	44.6849	0.05	0.12	44.6299	44.6849	44.6299	0
1773873000	44.6299	-0.02	-0.04	44.6461	44.6461	44.6299	0
1773786600	44.6461	-0.1	-0.23	44.748	44.748	44.6461	0
1773700200	44.748	0.09	0.20	44.6593	44.748	44.6593	0
1773441000	44.6593	0.04	0.09	44.86	44.86	44.6593	2
1773354600	44.6196	-0.16	-0.36	44.7793	44.7793	44.6196	10
1773268200	44.7793	0.02	0.05	44.78	44.78	44.7793	2
1773181800	44.7571	-0.04	-0.08	44.82	44.82	44.7571	8
1773095400	44.7946	0.09	0.19	44.7089	44.7946	44.69	184
1772839800	44.7089	-0.21	-0.47	44.9189	44.9189	44.57	20