ProShares UltraShort Bloomberg Crude Oil【SCO】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	-0.9412	-3.53967657014	26.59	28.4	24.46	13606689	25.90751059	SP
4	18.2188	245.205921938	7.43	28.4	5.71	50057094	7.81291264	SP
12	16.6488	184.986666667	9	28.4	5.71	50795107	7.74161532	SP
26	6.8088	36.1401273885	18.84	28.4	5.71	26883734	8.28307763	SP
52	6.3188	32.6890843249	19.33	28.4	5.71	14540150	9.02536355	SP
156	0.7088	2.84202085004	24.94	29.18	5.71	6162190	11.02073882	SP
260	5.6288	28.1158841159	20.02	32.42	4.42	5370342	12.00737645	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
1780612200	25.69	1	4.05	25.69	26.06	25.625	4521442
1780525800	24.69	-0.71	-2.80	24.94	25.09	24.46	19394792
1780439400	25.4	-0.69	-2.64	26.1	26.18	25.375	15568777
1780353000	26.09	-1.4	-5.09	25.85	26.65	25.15	10218247
1780093800	27.49	0.58	2.16	27.52	28.135	27.11	11623181
1780007400	26.91	-0.57	-2.07	26.59	28.4	26.47	11228449
1779921000	27.48	0.88	3.31	27.64	27.92	26.96	15421071
1779834600	26.6	1.16	4.56	26.36	26.632	25.78	28422800
1779489000	25.44	0.48	1.92	25.08	26.16	24.52	12617469
1779402600	24.96	0.04	0.16	23.48	25.6	23.2	17369840
1779316200	24.92	1.6	6.86	23.76	25.72	23.6	15988329
1779229800	23.32	-0.6	-2.51	23	23.76	22.92	12226849
1779143400	23.92	-0.2	-0.83	24.32	24.5252	22.84	17968760
1778884200	24.12	-1.12	-4.44	24.56	24.72	24.08	10986787
1778797800	25.24	0.04	0.16	25.8	25.92	25.2	10803358
1778711400	25.2	0.76	3.11	24.8	25.6	24.6	14319319
1778625000	24.44	-1.2	-4.68	24.44	24.84	24.24	13692695
1778538600	25.64	-2	-7.24	26.68	26.86	25.4	14260853
1778279400	27.64	-0.32	-1.14	28.4	28.48	27.2	12569898
1778193000	27.96	-0.44	-1.55	29.72	30.0744	27.64	24085224
1778106600	28.4	3	11.81	27.96	28.68	27.64	23594082
1778020200	25.4	0.72	2.92	25.68	25.98	25.32	10828310
1777933800	24.68	-2.16	-8.05	26	26.2	24.36	23485910
1777674600	26.84	0.56	2.13	26.68	27.9	26.5752	14360254
1777588200	26.2796	0.04	0.15	26.96	27	26.2	19766010
1777501800	26.24	-1.72	-6.15	26.44	26.8	26.04	21372804
1777415400	27.96	-0.72	-2.51	27.8	28.28	27.48	10632859
1777329000	28.68	-0.68	-2.32	28.92	28.98	28.22	6913644
1777069800	29.36	0.68	2.37	29.44	30.032	28.82	7886425
1776983400	28.68	-1.48	-4.91	29.68	29.76	28	11255102
1776897000	30.16	-0.2	-0.66	30.78	30.84	29.8912	8894492
1776810600	30.36	-1.76	-5.48	31.74	31.88	30.136	13425071
1776724200	32.119999	-1.76	-5.19	32.36	32.5	31.3596	9234760
1776465000	33.88	3	9.72	34.2	35.52	33.56	21391438
1776378600	30.88	-0.32	-1.03	31.04	31.08	30.32	7723690
1776292200	31.2	-0.4	-1.27	31.48	31.7	30.68	9420726
1776205800	31.6	1	3.27	30.64	31.76	30.56	10649088
1776119400	30.6	-1.68	-5.20	30	31.04	29.6	16954612
1775860200	32.28	-0.04	-0.12	32.439999	32.64	31.36	8319477
1775773800	32.32	-0.08	-0.25	32.2	33.4	31.4736	12214766
1775687400	32.4	0.8	2.53	34.88	34.92	31.92	19531456
1775601000	31.6	-0.12	-0.38	31.32	32.299999	30.24	21142030
1775514600	31.72	-1.12	-3.41	32.439999	32.759999	31.36	14457213
1775169000	32.84	-2.32	-6.60	32	34.72	31.92	14437085
1775082600	35.16	1.88	5.65	34.72	35.4	34.52	12248171
1774996200	33.28	2.44	7.91	31.08	33.92	31.04	12013082
1774909800	30.84	-0.48	-1.53	30.84	31.36	30.52	8997570
1774650600	31.32	-0.92	-2.85	31.48	31.96	31.04	8676448
1774564200	32.24	-1.32	-3.93	32.28	32.8268	31.6	8520478
1774477800	33.56	0.72	2.19	34.72	34.86	33.04	7216467
1774391400	32.84	-2.2	-6.28	32.759999	33.72	32.159999	10575772
1774305000	35.04	3.32	10.47	34.32	36.9916	34.24	20706494
1774045800	31.72	-0.88	-2.70	32.119999	32.42	30.88	12084163
1773959400	32.6	0.88	2.77	32.08	33.479999	30.72	11062768
1773873000	31.72	-1.64	-4.92	32.159999	33	31.52	11638651
1773786600	33.36	-1.64	-4.69	33.76	34.44	33.24	6868870
1773700200	35	0.96	2.82	34.76	35.72	33.92	8340711
1773441000	34.04	-0.4	-1.16	35.2	35.6	33.6	7983959
1773354600	34.44	-3.88	-10.13	36	36.68	34.2	13488714
1773268200	38.32	-2.24	-5.52	40.76	42.24	38.32	8867260
1773181800	40.56	-1.88	-4.43	40.88	45.2	40.32	13243580
1773095400	42.44	0.44	1.05	37.66	44.6	36	25681348
1772839800	42	-4.32	-9.33	42.44	43.52	41.6	10398908
1772753400	46.32	-2.36	-4.85	46.92	47.2604	45.36	4401545