ProShares Short Ether ETF【SETH】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	0.35	2.01729106628	17.35	18.82	17.34	32993	18.43549965	SP
4	2.91	19.6754563895	14.79	18.82	14.3	55193	16.81674715	SP
12	1.55	9.59752321981	16.15	18.82	12.66	61064	15.26567257	SP
26	-3.76	-17.5209692451	21.46	26.12	12.66	41701	17.41334614	SP
52	-7.75	-30.4518664047	25.45	26.12	12.66	38018	18.29559487	SP
156	-22.7	-56.1881188119	40.4	41.09	12.66	31250	18.93193438	SP
260	-22.7	-56.1881188119	40.4	41.09	12.66	31250	18.93193438	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
1739575800	17.7	-0.46	-2.53	17.91	17.91	17.254	15279
1739489400	18.16	0.13	0.72	18.2	18.44	18.0738	21057
1739403000	18.03	-0.53	-2.86	18.82	18.82	17.895	24964
1739316600	18.56	0.6	3.34	18.195	18.68	18.081	18862
1739230200	17.96	-0.81	-4.32	18.21	18.26	17.93	24570
1738971000	18.77	0.95	5.33	17.35	18.77	17.34	75512
1738884600	17.82	0.28	1.60	17.53	18.06	17.4696	56279
1738798200	17.54	-0.12	-0.68	17.18	17.7393	17.18	32294
1738711800	17.66	-0.22	-1.23	17.24	17.71	16.86	58498
1738625400	17.88	2.72	17.94	18.52	18.57	17.6255	182800
1738366200	15.16	-0.4	-2.57	14.95	15.3	14.56	75471
1738279800	15.56	-0.51	-3.17	15.46	15.56	15.3	29002
1738193400	16.07	-0.19	-1.17	16.2	16.37	15.84	105440
1738107000	16.26	0.29	1.82	15.88	16.28	15.75	9690
1738020600	15.97	0.84	5.55	16.149999	16.41	15.97	152318
1737761400	15.13	-0.32	-2.07	14.81	15.13	14.65	30359
1737675000	15.4492	0	0.00	15.4492	15.4492	15.4492	0
1737588600	15.4492	0.26	1.71	15.22	15.5	15.22	39998
1737502200	15.19	0.84	5.83	15.3233	15.374	14.99	34405
1737156600	14.3527	-0.84	-5.51	14.79	14.86	14.3	21948
1737070200	15.19	0.47	3.19	15.3	15.4601	15.03	30394
1736983800	14.72	-1.05	-6.66	15.4502	15.452	14.54	66636
1736897400	15.77	-0.75	-4.54	15.81	16.02	15.72	35793
1736811000	16.52	0.87	5.56	16.73	17.1568	16.469999	165221
1736551800	15.65	0.12	0.77	15.77	15.9868	15.39	40272
1736379000	15.53	0.45	2.98	15.2301	15.87	15.07	59565
1736292600	15.08	1.13	8.10	14.17	15.19	14.14	39017
1736206200	13.95	-0.26	-1.83	14.12	14.14	13.76	15074
1735947000	14.21	-0.67	-4.50	14.57	14.605	14.1	21128
1735860600	14.88	-0.51	-3.31	14.81	14.98	14.7	11122
1735687800	15.39	0.26	1.74	14.98	15.39	14.8717	35923
1735601400	15.1269	-0.27	-1.77	15.42	15.59	15.02	47646
1735342200	15.4	-0.01	-0.06	15.19	15.57	15.19	38620
1735255800	15.41	0.72	4.90	15.31	15.5108	15.26	60411
1735077840	14.69	-0.41	-2.72	14.92	15.01	14.6204	50264
1734996600	15.1	0.15	1.00	15.34	15.729	15.1	33770
1734737400	14.95	-0.3	-1.97	15.42	15.57	14.78	93764
1734651000	15.25	1.21	8.62	14.03	15.41	14.02	131218
1734564600	14.04	0.86	6.55	13.45	14.28	13.35	109971
1734478200	13.1771	0.34	2.63	12.99	13.2699	12.93	32929
1734391800	12.84	-0.48	-3.60	13.17	13.2454	12.66	100845
1734132600	13.32	-0.04	-0.30	13.2	13.41	13.1102	29734
1734046200	13.36	-0.18	-1.33	13.17	13.45	13.03	19371
1733959800	13.54	-0.75	-5.25	13.95	13.9509	13.54	61303
1733873400	14.29	0.35	2.51	14.01	14.7096	13.99	100908
1733787000	13.94	1.05	8.15	13.48	13.95	13.24	123864
1733527800	12.89	-0.82	-5.95	13.37	13.43	12.7255	118557
1733441400	13.705	0.23	1.74	13.36	13.86	13.2	173013
1733355000	13.47	-1.14	-7.78	14.16	14.16	13.47	64020
1733268600	14.6059	0.01	0.09	14.86	14.97	14.6059	35542
1733182200	14.5933	-0.08	-0.52	14.52	14.8136	14.3	21078
1732917840	14.67	0.24	1.66	14.61	14.67	14.4019	12285
1732750200	14.43	-1.48	-9.29	15.1	15.13	14.43	124875
1732663800	15.9082	0.73	4.80	16	16.2	15.75	96437
1732577400	15.18	-0.98	-6.06	15.21	15.695	14.95	79437
1732318200	16.16	0.34	2.15	16.149999	16.239999	16.03	23993
1732231800	15.82	-1.6	-9.18	15.85	16.489999	15.64	102645
1732145400	17.42	0.12	0.69	17.14	17.67	17.14	14701
1732059000	17.3008	0.29	1.72	17.335	17.335	17.002	19004
1731972600	17.0078	-0.34	-1.97	17.28	17.44	16.75	35550