ProShares Short Real Estate【REK】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	-0.2	-1.27226463104	15.72	15.72	15.37	3880	15.51361084	SP
4	-0.42	-2.63488080301	15.94	16.13	15.37	5540	15.76622288	SP
12	-1.73	-10.0289855072	17.25	17.33	15.37	10271	16.19311096	SP
26	-1.7	-9.87224157956	17.22	17.64	15.37	12078	16.51191314	SP
52	-1.43	-8.43657817109	16.95	17.64	15.37	9895	16.67019334	SP
156	-4.64	-23.0158730159	20.16	23.37	15.37	20544	19.17946587	SP
260	6.36	69.4323144105	9.16	23.37	7.89	37979	19.23385611	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
1781562600	15.5498	0.14	0.91	15.41	15.58	15.37	2442
1781303400	15.41	-0.14	-0.92	15.5	15.5	15.38	2726
1781217000	15.5528	0.03	0.22	15.49	15.62	15.47	2063
1781130600	15.5181	-0.04	-0.24	15.49	15.52	15.45	10630
1781044200	15.5562	-0.33	-2.07	15.72	15.72	15.48	1538
1780957800	15.8843	0.28	1.83	15.5	15.89	15.5	8656
1780698600	15.5995	-0.16	-0.99	15.72	15.72	15.555	1220
1780612200	15.755	-0.25	-1.53	15.9	15.94	15.741	1724
1780525800	16	-0.08	-0.49	16.1	16.1	15.93	2013
1780439400	16.0792	-0.05	-0.31	16.11	16.12	16.0792	6462
1780353000	16.129999	0.26	1.64	16.09	16.129999	15.925	12591
1780093800	15.8705	0.14	0.86	15.74	15.88	15.74	8576
1780007400	15.7355	0.08	0.48	15.63	15.7355	15.62	8198
1779921000	15.66	0.04	0.28	15.59	15.71	15.52	10013
1779834600	15.616	-0.03	-0.22	15.55	15.6516	15.55	10866
1779489000	15.65	-0.03	-0.20	15.66	15.7245	15.65	5516
1779402600	15.6807	-0.01	-0.06	15.68	15.78	15.68	2665
1779316200	15.69	-0.2	-1.26	15.93	15.93	15.69	4805
1779229800	15.89	-0.04	-0.25	15.94	15.9816	15.89	2557
1779143400	15.93	-0.22	-1.33	16.18	16.18	15.93	4060
1778884200	16.145299	0.26	1.61	15.87	16.145299	15.87	2631
1778797800	15.8894	0.16	1.00	15.69	15.8894	15.69	3848
1778711400	15.7321	0.11	0.72	15.71	15.86	15.71	8950
1778625000	15.6201	-0.01	-0.06	15.56	15.72	15.56	7079
1778538600	15.63	-0.02	-0.13	15.71	15.71	15.6	8001
1778279400	15.65	-0.05	-0.32	15.59	15.7199	15.59	16628
1778193000	15.7	0.15	0.95	15.58	15.73	15.58	3241
1778106600	15.5519	-0.22	-1.39	15.63	15.63	15.53	3447
1778020200	15.7709	-0.02	-0.12	15.69	15.87	15.69	104630
1777933800	15.79	0.07	0.45	15.83	15.83	15.68	7385
1777674600	15.72	0.06	0.38	15.6	15.72	15.6	10173
1777588200	15.66	-0.28	-1.76	15.91	15.91	15.46	11105
1777501800	15.94	0.13	0.82	15.95	15.98	15.906	3809
1777415400	15.81	-0.2	-1.22	15.94	15.94	15.8	3828
1777329000	16.0059	0.14	0.85	15.87	16.0059	15.87	6057
1777069800	15.8705	0.06	0.36	15.76	15.8705	15.76	10907
1776983400	15.814	-0.19	-1.21	16.03	16.03	15.814	6900
1776897000	16.0074	0.13	0.84	15.82	16.03	15.815	14746
1776810600	15.8742	0.28	1.82	15.57	15.8742	15.57	2661
1776724200	15.5899	-0.03	-0.22	15.65	15.68	15.5899	5158
1776465000	15.624	-0.25	-1.57	15.85	15.85	15.6012	12735
1776378600	15.8739	-0.14	-0.85	15.98	15.98	15.86	20029
1776292200	16.0103	0.02	0.11	16	16.1	16	2745
1776205800	15.9925	-0.16	-1.01	16.16	16.16	15.98	7315
1776119400	16.1555	-0.06	-0.40	16.35	16.35	16.149999	7106
1775860200	16.219999	-0.02	-0.12	16.23	16.274999	16.19	2574
1775773800	16.2395	-0.13	-0.80	16.37	16.37	16.1	6958
1775687400	16.37	-0.27	-1.65	16.329999	16.43	16.329999	18140
1775601000	16.6444	0.01	0.04	16.64	16.71	16.61	5780
1775514600	16.637799	-0.03	-0.16	16.629999	16.649999	16.6	13222
1775169000	16.665199	-0.26	-1.55	17.16	17.16	16.665199	11877
1775082600	16.9269	-0.06	-0.35	16.86	16.96	16.86	4696
1774996200	16.9861	-0.27	-1.56	17	17.14	16.93	6309
1774909800	17.2549	-0.07	-0.40	17.22	17.2549	17.05	9117
1774650600	17.3241	0.1	0.59	17.33	17.33	17.15	10801
1774564200	17.2223	0	0.01	17.24	17.25	17.09	16933
1774477800	17.22	-0.08	-0.45	17.21	17.27	17.1	10437
1774391400	17.2987	0.16	0.92	17.25	17.2987	17.135	74892
1774305000	17.1418	-0.13	-0.74	17.11	17.1418	16.97	11776
1774045800	17.27	0.53	3.17	16.68	17.305	16.68	25183
1773959400	16.739999	0.06	0.35	16.79	16.82	16.67	24766
1773873000	16.6808	0.25	1.53	16.41	16.6808	16.41	4713
1773786600	16.4294	-0.04	-0.24	16.399999	16.43	16.309999	11022
1773700200	16.4691	-0.12	-0.71	16.51	16.51	16.379999	13448