ProShares S&P MidCap 400 Dividend Aristocrats ETF【REGL】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	0.65	0.743877317464	87.38	88.4	86.68	57903	87.39208319	SP
4	-1.73	-1.92736185383	89.76	90.1	86.68	51893	88.09131918	SP
12	0.1	0.113726828159	87.93	91.5551	83.7444	53602	88.31990775	SP
26	4.11	4.897521449	83.92	93.7375	83.38	56857	88.4324016	SP
52	6.55	8.03878252332	81.48	93.7375	79.8878	53834	86.13707011	SP
156	16.76	23.5162059773	71.27	93.7375	63.5125	59516	78.23513324	SP
260	14.67	19.9972737186	73.36	93.7375	63.5125	63421	74.89817019	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	88.03	0.48	0.55	87.38	88.4	87.38	53986
1780612200	87.55	0.5	0.57	87.85	88.22	87.3	40480
1780525800	87.05	-0.51	-0.58	87.16	87.64	87.0351	61053
1780439400	87.56	0.77	0.88	86.7	87.793	86.7	78511
1780353000	86.795	-1.27	-1.44	87.38	87.43	86.68	55485
1780093800	88.06	-0.59	-0.67	88.43	88.605	88.035	33084
1780007400	88.65	-0.38	-0.43	88.93	89.0301	88.33	28988
1779921000	89.03	-0.4	-0.45	89.53	89.92	88.97	38454
1779834600	89.43	0.54	0.61	89.24	89.472	88.97	45680
1779489000	88.89	0.45	0.51	88.84	89.02	88.3299	35683
1779402600	88.44	0.16	0.18	87.82	88.6	87.15	120746
1779316200	88.28	1.05	1.20	87.57	88.28	86.935	47044
1779229800	87.23	-0.77	-0.88	87.73	87.73	86.91	60810
1779143400	88.0038	0.93	1.07	87.34	88.42	87.34	57870
1778884200	87.07	-1.21	-1.37	88.18	88.41	86.97	28894
1778797800	88.28	0.18	0.20	88.39	88.91	88.19	60273
1778711400	88.1	-0.76	-0.86	88.84	88.84	87.8	40209
1778625000	88.86	-0.15	-0.17	89.16	89.32	88.25	32719
1778538600	89.01	-0.64	-0.71	89.76	90.1	88.96	65801
1778279400	89.65	0.05	0.06	89.95	90.0481	89.36	47008
1778193000	89.6	-0.62	-0.69	90.63	90.63	89.51	34313
1778106600	90.22	0.75	0.84	90.25	90.675	90.02	49677
1778020200	89.47	0.59	0.66	88.96	89.91	88.9	37806
1777933800	88.88	-1.12	-1.24	89.67	90.06	88.58	40692
1777674600	90	-0.79	-0.87	90.82	91.068	90	34278
1777588200	90.79	1.1	1.22	89.62	90.98	89.62	25835
1777501800	89.695	-0.81	-0.89	90.5	90.55	89.5	29857
1777415400	90.5	0.11	0.12	90.85	91.04	90.17	181213
1777329000	90.39	0.32	0.35	90.22	90.84	90.22	28960
1777069800	90.0718	-0.28	-0.31	90.53	90.66	89.955	36941
1776983400	90.35	1.18	1.32	89.23	90.469	89.23	30408
1776897000	89.17	-0.97	-1.08	90.54	90.54	88.83	32978
1776810600	90.14	-0.83	-0.91	91.13	91.27	90.02	37000
1776724200	90.97	0.16	0.18	90.56	91.402	90.475	96822
1776465000	90.81	1.1	1.23	90.1	91.5551	90.1	42124
1776378600	89.71	0.32	0.36	89.51	89.92	89.39	49646
1776292200	89.39	-0.77	-0.85	90.11	90.11	89.3129	49709
1776205800	90.16	0.21	0.23	89.95	90.44	89.41	59459
1776119400	89.95	0.15	0.17	89.6	89.97	89.01	44259
1775860200	89.8	-0.47	-0.52	90.38	90.38	89.745	59288
1775773800	90.27	0.54	0.60	89.4	90.6094	89.4	130953
1775687400	89.73	2.06	2.35	89.16	89.825	89.16	43432
1775601000	87.67	0.46	0.53	87.1	88.01	87.1	30843
1775514600	87.21	0	0.00	87.05	87.33	86.68	44054
1775169000	87.21	0.41	0.47	86.09	87.32	86.06	113041
1775082600	86.8	0.39	0.45	86.54	87.245	86.54	73774
1774996200	86.41	1.17	1.37	86.12	87.02	85.375	87133
1774909800	85.24	0.26	0.31	85.62	85.95	85.055	56124
1774650600	84.98	-0.93	-1.08	85.53	85.7692	84.9717	28951
1774564200	85.91	-0.07	-0.08	85.36	86.5697	85.36	36234
1774477800	85.98	-0.15	-0.17	86.28	86.47	85.34	26087
1774391400	86.13	0.76	0.89	84.91	86.71	84.8	54148
1774305000	85.37	1.38	1.64	85.58	86.521	85.205	79358
1774045800	83.99	-1.33	-1.56	85.02	85.09	83.7444	58251
1773959400	85.32	-0.62	-0.72	85.21	85.85	84.685	98466
1773873000	85.94	-1.45	-1.66	87.03	87.03	85.89	31055
1773786600	87.39	0.19	0.22	87.77	88.06	87.34	48766
1773700200	87.2	0.01	0.01	87.93	88.08	87.15	33242
1773441000	87.19	0.24	0.28	87.26	87.718	86.95	26824
1773354600	86.95	-0.62	-0.71	86.83	87.6395	86.63	44236
1773268200	87.57	-0.46	-0.52	87.57	87.87	87.2	31370
1773181800	88.03	-0.6	-0.68	88.43	89.34	87.975	36146
1773095400	88.63	-0.05	-0.06	87.9	88.751589	86.6901	51933