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	-0.0707	-0.150585088029	46.9502	47.2801	46.929	21	47.02300366	SP
4	0.2147	0.460089832165	46.6648	47.2801	45.69	1220	46.33407754	SP
12	1.7844	3.95697093476	45.0951	47.2801	44.9748	1638	46.35010909	SP
26	3.0545	6.96976611523	43.825	47.2801	43.7	1132	45.7656269	SP
52	6.666	16.5765228095	40.2135	47.2801	40.1682	1173	43.57999411	SP
156	6.666	16.5765228095	40.2135	47.2801	40.1682	1173	43.57999411	SP
260	6.666	16.5765228095	40.2135	47.2801	40.1682	1173	43.57999411	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
1782513000	46.8795	-0.09	-0.19	46.9667	47	46.8795	790
1782426600	46.9667	-0.05	-0.11	47.26	47.26	46.9667	18
1782340200	47.0195	-0.2	-0.41	47.18	47.18	47.0195	59
1782253800	47.2148	-0.07	-0.14	47.2801	47.2801	47.2148	1
1782167400	47.2801	0.33	0.70	46.9502	47.2801	46.9502	4
1781821800	46.9502	0.31	0.67	46.64	46.9502	46.64	66
1781735400	46.64	0.09	0.19	46.69	46.69	46.64	102
1781649000	46.5493	-0.06	-0.13	46.608	46.69	46.5493	1005
1781562600	46.608	-0	-0.00	46.98	46.98	46.608	1004
1781303400	46.6082	0.29	0.62	46.55	46.65	46.38	5045
1781217000	46.32	0.43	0.94	46.12	46.38	46.02	2209
1781130600	45.8902	-0.05	-0.11	45.9401	46.04	45.84	900
1781044200	45.9401	-0.06	-0.12	46.22	46.22	45.69	889
1780957800	45.9955	0.04	0.08	46.25	46.25	45.9955	1046
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