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	2.28	9.93464052288	22.95	25.4373	22.7588	20588	24.06726971	SP
4	4.11	19.4602272727	21.12	25.52	21.01	32213	23.62864514	SP
12	9.46	59.9873176918	15.77	25.52	14.3	43962	19.18738877	SP
26	1.11	4.60199004975	24.12	25.52	12.66	46156	17.69862416	SP
52	4.85	23.7978410206	20.38	26.12	12.66	38003	18.59693273	SP
156	-15.17	-37.5495049505	40.4	41.09	12.66	31530	19.27052188	SP
260	-15.17	-37.5495049505	40.4	41.09	12.66	31530	19.27052188	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
1743633000	23.5685	-0.08	-0.33	24.24	24.3	23.5427	24766
1743546600	23.6477	-1.42	-5.67	24.12	24.5488	23.3806	13318
1743460200	25.07	0.58	2.37	25.15	25.4373	24.74	21737
1743201000	24.49	1.55	6.76	24.26	24.59	24.2001	28870
1743114600	22.94	-0.08	-0.35	22.95	23.17	22.7588	14247
1743028200	23.02	0.85	3.83	22.48	23.23	22.3921	20911
1742941800	22.17	0.13	0.59	22.26	22.4	22.1516	12042
1742855400	22.04	-1.41	-6.01	22.16	22.2114	21.9	45824
1742596200	23.45	0.01	0.04	23.76	23.85	23.38	41490
1742509800	23.44	0.7	3.08	23.22	23.69	23.0235	27410
1742423400	22.74	-1.62	-6.65	22.99	23.15	22.4	42649
1742337000	24.36	0.45	1.89	24.49	24.78	24.33	49096
1742250600	23.9085	-0.04	-0.17	24.44	24.5582	23.8	16725
1741991400	23.95	-1.24	-4.92	24.7	24.7	23.89	42528
1741905000	25.19	0.41	1.65	24.52	25.48	24.52	18965
1741818600	24.78	0.96	4.03	24.48	25.25	24.3608	42499
1741732200	23.82	-1.24	-4.95	24.33	25.319	23.78	67777
1741645800	25.06	3	13.60	22.48	25.52	22.48	51950
1741390200	22.06	0.46	2.15	21.78	22.165	21.16	29457
1741303800	21.5956	0.31	1.44	21.12	21.8107	21.01	32537
1741217400	21.29	-0.93	-4.19	21.63	22	21.23	35241
1741131000	22.22	-0.12	-0.54	23.06	23.4	21.69	74101
1741044600	22.34	0.83	3.86	20.1	22.68	20.1	73177
1740785400	21.51	0.37	1.75	22.07	22.2882	21.25	45928
1740699000	21.14	0.68	3.32	20.41	21.27	20.28	42805
1740612600	20.46	1.19	6.18	20.13	21.07	19.56	41264
1740526200	19.27	1.01	5.53	19.83	20.1	19.1401	35440
1740439800	18.26	-0.06	-0.30	18.03	18.27	17.95	23493
1740180600	18.3152	0.79	4.49	17.02	18.3152	17.02	32894
1740094200	17.5287	-0.15	-0.86	17.43	17.75	17.3792	21375
1740007800	17.68	-0.7	-3.81	17.72	17.9343	17.6627	16890
1739921400	18.38	0.68	3.84	17.67	18.46	17.67	27934
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	75655
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	190151
1738366200	15.16	-0.4	-2.57	14.95	15.3	14.56	75355
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	15.14	15.374	14.99	34511
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	15.62	15.9868	15.39	40273
1736379000	15.53	0.45	2.98	15.19	15.87	15.07	59915
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	14.64	14.64	14.1	21824