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	9.8118	19.9426829268	49.2	59.74	47.91	55300	50.58717282	SP
4	15.6818	36.1915531964	43.33	59.74	41.9901	40893	48.01014723	SP
12	11.0918	23.1464941569	47.92	59.74	40.5676	45669	46.25605721	SP
26	18.1418	44.3890384145	40.87	62.82	36.36	64160	47.00214553	SP
52	43.9418	291.584605176	15.07	62.82	7.3	218687	15.45902459	SP
156	18.6118	46.0688118812	40.4	62.82	7.3	104943	16.20874064	SP
260	18.6118	46.0688118812	40.4	62.82	7.3	104943	16.20874064	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	59.77	5.98	11.12	57.04	60.645562	56.74	136925
1780612200	53.79	0.82	1.55	54.16	54.325	53.14	52503
1780525800	52.97	2.82	5.62	51.27	53	51.06	49772
1780439400	50.15	2.23	4.65	48.56	50.5731	48.495	64306
1780353000	47.92	-0.7	-1.44	48.56	48.9791	47.91	60737
1780093800	48.622	-0.08	-0.16	49.2	49.6	47.93	49180
1780007400	48.6977	0.92	1.93	49.47	49.73	48.4101	136924
1779921000	47.7762	0.35	0.73	47.56	48	47.39	29042
1779834600	47.43	-0.15	-0.30	46.44	47.62	45.8201	81268
1779489000	47.575	1.76	3.83	46.13	47.67	46.11	21775
1779402600	45.82	-0.09	-0.19	46.4	46.62	45.57	28554
1779316200	45.906	-0.59	-1.28	46.24	46.42	45.82	14598
1779229800	46.5	0.23	0.50	46.61	46.75	46.25	29843
1779143400	46.27	2.03	4.58	45.89	47.11	45.89	52140
1778884200	44.2437	1.47	3.44	43.79	44.55	43.79	24875
1778797800	42.7709	-0.91	-2.08	43.59	43.81	42.45	7469
1778711400	43.68	0.59	1.38	43.23	43.889	43.16	19157
1778625000	43.085	1.02	2.41	43.11	43.5288	43.05	21408
1778538600	42.0695	-0.42	-0.99	42.34	42.655	41.9901	20287
1778279400	42.49	-0.41	-0.96	43.33	43.33	42.4	13131
1778193000	42.9007	1.02	2.44	42.33	43.0899	42.33	51214
1778106600	41.8777	0.38	0.91	41.24	42	41.24	17378
1778020200	41.5	-0.23	-0.56	41.04	41.545	41.04	54311
1777933800	41.7317	-0.96	-2.24	42.03	42.09	41.33	40649
1777674600	42.69	-1.37	-3.12	42.54	42.7	42.28	18115
1777588200	44.0645	-0.61	-1.37	44.11	44.34	43.95	25077
1777501800	44.6772	1.41	3.27	43.2	44.875	43.2	22265
1777415400	43.2643	-0.32	-0.72	43.93	44.1195	43.2643	26365
1777329000	43.58	0.63	1.47	43.05	43.97	42.78	34941
1777069800	42.95	-0.12	-0.28	42.87	43.3	42.87	20451
1776983400	43.07	1.52	3.66	42.91	43.5	42.6	27249
1776897000	41.55	-1.9	-4.37	41.29	41.74	41.1001	43645
1776810600	43.45	0.63	1.47	43.3	43.65	42.85	34206
1776724200	42.821	1.67	4.06	43.03	43.5599	42.73	54214
1776465000	41.15	-1.29	-3.04	41.58	41.68	40.5676	71831
1776378600	42.44	0.38	0.90	42.62	43.495	42.33	53278
1776292200	42.06	-1.23	-2.84	42.94	43.136	41.9	51824
1776205800	43.29	-0.91	-2.06	42.08	43.38	41.5	113427
1776119400	44.2	-0.21	-0.47	45.52	45.85	44.15	64722
1775860200	44.41	-0.69	-1.53	45.03	45.25	44.32	31704
1775773800	45.1	-0.16	-0.35	45.9	46.28	44.96	49414
1775687400	45.26	-2.18	-4.60	44.07	45.7342	44.01	60286
1775601000	47.44	0.66	1.41	48.16	48.6099	47.4	55164
1775514600	46.78	-1.87	-3.84	46.77	47.2	46.22	35882
1775169000	48.65	1.73	3.69	49.38	49.7196	48.465	57026
1775082600	46.92	-2.21	-4.50	47.11	47.65	46.4	58147
1774996200	49.13	-1.84	-3.61	50.06	50.5592	48.53	64701
1774909800	50.9709	-0.86	-1.66	49.68	51.19	49.505	60934
1774650600	51.83	1.41	2.80	51.8	52.3	51.5929	44928
1774564200	50.42	2.86	6.01	49.74	50.599	49.43	49398
1774477800	47.56	-1.39	-2.84	47.32	48.1158	47	22877
1774391400	48.95	0.92	1.92	48.17	49.17	48.075	57922
1774305000	48.03	-0.5	-1.03	48.11	48.75	47.26	47152
1774045800	48.53	0.24	0.50	48.25	48.9196	48.25	41076
1773959400	48.29	0.92	1.94	48.62	49.08	48	53085
1773873000	47.37	2.68	6.00	46.28	47.6	46.1814	67549
1773786600	44.6902	0.14	0.31	44.69	44.99	44.05	37548
1773700200	44.55	-5.43	-10.86	45.69	46.23	44.21	94367
1773441000	49.98	-0.66	-1.30	47.92	50.1292	47.39	57522
1773354600	50.64	0.19	0.38	51.04	51.42	50.32	39462
1773268200	50.45	-1.09	-2.11	51.29	51.4801	50.3617	39962
1773181800	51.54	-0.02	-0.04	51.11	51.99	50.3025	30043
1773095400	51.56	-1.49	-2.81	52.11	52.27	51.17	54576
1772839800	53.05	2.77	5.51	52.28	53.67	52.28	38993