ProShares Short SmallCap600【SBB】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	-0.5451	-2.31563296517	23.54	23.54	22.69	865	23.105248	SP
4	10.8649	89.5704863974	12.13	24.0499	11.74	1935	16.35987439	SP
12	9.6749	72.6343843844	13.32	24.0499	11.74	8102	13.01415776	SP
26	9.5449	70.9657992565	13.45	24.0499	11.74	9105	13.00701139	SP
52	7.4949	48.3541935484	15.5	24.0499	11.74	6781	13.47113477	SP
156	5.1049	28.5349357183	17.89	24.0499	11.74	10760	15.92427502	SP
260	5.3749	30.5045402951	17.62	24.0499	11.74	14416	17.18295684	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781821800	22.9949	-0.43	-1.85	23.09	23.09	22.99	604
1781735400	23.4283	0.33	1.44	23.0115	23.46	22.91	740
1781649000	23.0948	0.09	0.40	22.76	23.0948	22.76	814
1781562600	23.0022	0.05	0.21	22.69	23.0022	22.69	608
1781303400	22.9534	-0.23	-1.00	22.97	23.05	22.85	1470
1781217000	23.1853	-0.58	-2.44	23.54	23.54	23.1853	691
1781130600	23.7649	0.16	0.68	23.37	23.7649	23.37	427
1781044200	23.6037	-0.21	-0.89	23.55	23.6037	23.24	667
1780957800	23.815	-0.14	-0.57	23.64	23.8599	23.64	1825
1780698600	23.9511	0.41	1.73	23.55	24.0499	23.55	1596
1780612200	23.5439	-0.29	-1.22	23.79	23.79	23.48	496
1780525800	23.835	0.19	0.78	23.76	23.835	23.76	745
1780439400	23.6499	-0.2	-0.84	23.85	23.85	23.63	1498
1780353000	23.8506	0.1	0.40	23.79	23.93	23.79	1452
1780093800	23.755	0.13	0.55	23.62	23.81	23.62	519
1780007400	23.625	0.07	0.28	23.59	23.75	23.53	431
1779921000	23.56	-0.06	-0.23	23.48	23.68	23.48	2572
1779834600	23.615	-0.36	-1.50	23.74	23.74	23.615	1983
1779489000	23.9742	-0.24	-1.00	23.98	24.0998	23.92	4184
1779402600	24.2164	-0.07	-0.29	24.26	24.52	24.2164	2652
1779316200	24.287	-0.49	-1.99	24.78	24.78	24.24	25692
1779229800	24.78	0.23	0.92	24.5	24.8998	24.5	3201
1779143400	24.5544	-0.05	-0.19	24.42	24.658	24.3	25392
1778884200	24.601	0.43	1.78	24.32	24.601	24.32	539
1778797800	24.1702	-0.19	-0.79	24.14	24.1702	24.022	2449
1778711400	24.3632	0.15	0.63	24.2	24.4	24.2	1811
1778625000	24.21	0.26	1.09	23.92	24.42	23.92	8200
1778538600	23.95	0.14	0.59	23.66	23.9984	23.66	2297
1778279400	23.81	-0.13	-0.56	23.74	23.81	23.74	1085
1778193000	23.9438	0.29	1.24	23.58	23.9438	23.58	81
1778106600	23.65	-0.18	-0.76	23.64	23.78	23.58	9498
1778020200	23.83	-0.36	-1.49	23.98	23.98	23.7602	2957
1777933800	24.1898	0.24	1.00	23.94	24.2398	23.94	346
1777674600	23.95	-0.04	-0.17	23.82	23.97	23.82	1336
1777588200	23.99	-0.42	-1.72	24.24	24.24	23.94	300
1777501800	24.41	0.17	0.70	24.16	24.52	24.16	123
1777415400	24.24	0.15	0.62	24.16	24.24	24.16	276
1777329000	24.09	-0.04	-0.17	24.02	24.1	24	594
1777069800	24.13	-0.14	-0.59	24.2	24.2068	24.09	952
1776983400	24.2742	-0	-0.01	24.14	24.3656	24.14	580
1776897000	24.2764	-0.07	-0.27	24.04	24.2764	24.04	1495
1776810600	24.3426	0.19	0.78	24	24.3426	24	3024
1776724200	24.1538	-0.12	-0.48	24.24	24.24	24.12	1566
1776465000	24.27	-0.51	-2.06	24.4	24.51	24.02	1223
1776378600	24.78	-0.08	-0.32	24.76	24.78	24.76	337
1776292200	24.86	0.07	0.28	24.76	24.94	24.76	1586
1776205800	24.79	-0.14	-0.56	24.7	24.82	24.7	1917
1776119400	24.93	-0.32	-1.26	25.24	25.34	24.93	2287
1775860200	25.2494	0.16	0.64	25.06	25.2494	25.06	706
1775773800	25.09	-0.25	-0.99	25.32	25.32	25.03	2876
1775687400	25.34	-0.66	-2.52	25.32	25.42	25.0624	7309
1775601000	25.995	-0.01	-0.04	26.02	26.1654	25.94	1580
1775514600	26.0044	-0.22	-0.82	26.34	26.34	25.96	31275
1775169000	26.22	-0.1	-0.38	26.48	26.56	26.18	6055
1775082600	26.32	-0.09	-0.33	26.16	26.32	26.02	6298
1774996200	26.408	-0.81	-2.98	26.6	26.94	26.4	12397
1774909800	27.22	0.27	1.01	26.6	27.28	26.6	38739
1774650600	26.9488	0.33	1.24	26.54	27.02	26.54	5418
1774564200	26.62	0.3	1.14	26.64	26.64	26.23	2528
1774477800	26.32	-0.34	-1.27	26.4	26.44	26.16	11084
1774391400	26.659	-0.12	-0.44	26.9	27.02	26.48	23099
1774305000	26.7778	-0.62	-2.27	27.14	27.14	26.36	2896
1774045800	27.4006	0.61	2.28	26.78	27.56	26.78	5795
1773959400	26.7902	-0.15	-0.56	27.14	27.18	26.7402	15361