ProShares Russell 2000 Dividend Growers ETF【SMDV】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	0.1313	0.180779292303	72.63	72.87	71.26	25550	72.17639888	SP
4	-0.3387	-0.463337893297	73.1	73.61	70.26	23993	71.91658992	SP
12	3.9913	5.80383888323	68.77	73.75	66.51	18313	71.05471369	SP
26	5.7313	8.55035058929	67.03	74.43	65.65	19397	70.52163495	SP
52	8.6213	13.4413782351	64.14	74.43	63.36	19956	68.25228761	SP
156	13.4513	22.6796493003	59.31	76.9	53.09	43629	63.87346378	SP
260	5.3513	7.93843643376	67.41	76.9	53.09	46443	63.14648284	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	72.7613	0.23	0.32	72.45	73.31	72.45	12892
1780612200	72.53	1.01	1.41	72.16	72.6	72.16	25961
1780525800	71.52	-1.15	-1.58	72.455	72.455	71.52	22015
1780439400	72.67	0.92	1.28	71.55	72.745	71.55	31309
1780353000	71.75	-0.83	-1.14	72.13	72.13	71.26	35837
1780093800	72.58	-0.25	-0.34	72.63	72.87	72.55	12630
1780007400	72.83	-0.34	-0.46	73.07	73.07	72.49	51053
1779921000	73.17	0.12	0.16	73.15	73.61	72.9828	14686
1779834600	73.05	0.97	1.35	72.6	73.075	72.53	28245
1779489000	72.08	0.2	0.28	72.15	72.21	71.8234	19381
1779402600	71.88	0.27	0.38	71.28	71.999	70.61	28250
1779316200	71.61	1.08	1.53	70.66	71.61	70.26	23281
1779229800	70.53	-0.55	-0.77	70.74	71.02	70.31	30040
1779143400	71.0807	0.75	1.07	70.53	71.37	70.53	32536
1778884200	70.33	-1.07	-1.50	70.94	71.03	70.2701	17614
1778797800	71.4	0.34	0.48	71.43	71.81	71.36	22866
1778711400	71.06	-0.53	-0.74	71.46	71.46	70.775	22851
1778625000	71.59	-0.39	-0.54	71.83	71.83	71.12	16885
1778538600	71.98	-0.83	-1.14	72.97	72.97	71.94	11803
1778279400	72.81	0.1	0.14	73.1	73.1	72.75	8628
1778193000	72.71	-0.19	-0.26	73.02	73.22	72.71	8176
1778106600	72.8995	0.12	0.16	73.34	73.34	72.814	27415
1778020200	72.7796	0.98	1.37	72.13	73.085	72.07	9211
1777933800	71.7969	-0.98	-1.35	72.44	72.6006	71.48	14792
1777674600	72.78	-0.05	-0.06	73	73	72.34	8145
1777588200	72.8268	0.64	0.88	72	72.995	72	7884
1777501800	72.1906	-1.13	-1.55	73.11	73.15	72.0199	10849
1777415400	73.3237	0.17	0.23	73.36	73.75	73.16	13326
1777329000	73.1563	0.44	0.60	72.85	73.26	72.85	8043
1777069800	72.7184	-0.23	-0.32	72.9	73.02	72.65	18332
1776983400	72.9517	0.85	1.18	72.12	72.9705	72.12	7200
1776897000	72.1	-0.23	-0.32	72.56	72.59	71.9407	8381
1776810600	72.33	-0.8	-1.09	73.14	73.215	72.21	15565
1776724200	73.1251	0.08	0.10	72.885	73.43	72.885	10953
1776465000	73.05	1.37	1.91	72.16	73.655	72.16	17959
1776378600	71.68	-0.08	-0.11	71.68	71.88	71.53	12551
1776292200	71.76	-0.71	-0.98	72.26	72.26	71.67	17775
1776205800	72.47	0.14	0.19	72.27	72.585	71.97	24600
1776119400	72.33	0.12	0.17	72.05	72.33	71.54	17647
1775860200	72.21	-0.49	-0.67	72.52	72.52	72.095	10426
1775773800	72.7	1.11	1.55	71.24	72.73	71.24	15175
1775687400	71.59	1.63	2.33	71.26	71.745	71.26	13349
1775601000	69.96	0.44	0.63	69.31	69.97	69.31	21056
1775514600	69.5242	0.07	0.11	69.28	69.56	69	9924
1775169000	69.45	0.16	0.23	68.72	69.46	68.49	23255
1775082600	69.29	0.5	0.73	69.04	69.7796	69.04	22932
1774996200	68.7896	0.68	1.00	68.9	69.27	68.0599	21846
1774909800	68.11	0.39	0.58	68.44	68.44	68.025	14241
1774650600	67.72	-0.77	-1.12	68.13	68.29	67.69	19690
1774564200	68.49	-0.14	-0.20	68.14	68.89	68.14	8862
1774477800	68.63	0.02	0.03	68.92	68.92	68.05	11898
1774391400	68.6088	0.46	0.67	67.72	69.1	67.72	18034
1774305000	68.15	1.45	2.17	67.8	69.04	67.77	27348
1774045800	66.7	-0.8	-1.19	67.72	67.72	66.51	25813
1773959400	67.5	0	0.00	67.019999	67.57	66.849999	28714
1773873000	67.5	-1.02	-1.49	68.21	68.21	67.46	20152
1773786600	68.52	-0.1	-0.15	69.04	69.1591	68.4654	8923
1773700200	68.62	0.29	0.42	69.08	69.08	68.62	11946
1773441000	68.33	-0.01	-0.01	68.77	69.05	68.1424	12317
1773354600	68.34	-0.5	-0.73	68.09	68.81	67.84	45201
1773268200	68.84	-0.5	-0.72	69	69.1	68.455	62218
1773181800	69.34	-0.45	-0.64	69.56	70.18	69.23	17220
1773095400	69.7857	-0.2	-0.29	69.24	69.93	67.949	16353
1772839800	69.99	-0.88	-1.24	69.82	69.99	69.13	35619