ProShares UltraShort Materials【SMN】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	0.95	5.05319148936	18.8	20.35	18.76	6494	19.84432102	SP
4	9.58	94.1986234022	10.17	21.5559	10.1	9880	20.10734547	SP
12	9.35	89.9038461538	10.4	21.5559	9.55	12887	12.86446372	SP
26	6.9	53.6964980545	12.85	21.5559	9.23	14970	11.5298127	SP
52	5.175	35.5060034305	14.575	21.5559	9.23	8866	11.97369939	SP
156	10.16	105.943691345	9.59	21.5559	6.22	7406	10.96023937	SP
260	5.479	38.3925443207	14.271	21.5559	6.22	11918	11.57968963	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
1782253800	20.301	0.53	2.68	20.09	20.35	19.96	8389
1782167400	19.7718	0.04	0.20	19.94	19.94	19.7	658
1781821800	19.7317	0.12	0.60	19.45	19.7317	19.44	993
1781735400	19.6139	0.55	2.87	18.8	19.67	18.76	15934
1781649000	19.0665	-0.13	-0.67	18.95	19.0665	18.89	756
1781562600	19.1946	-0.28	-1.42	18.9	19.1946	18.78	2312
1781303400	19.4709	-0.73	-3.63	19.88	19.88	19.465	3729
1781217000	20.2044	-1.35	-6.27	20.91	20.91	20.13	237
1781130600	21.5559	0.79	3.78	20.71	21.5559	20.69	2395
1781044200	20.77	-0.58	-2.72	20.97	21.43	20.65	9467
1780957800	21.35	0.56	2.71	20.94	21.37	20.94	1038
1780698600	20.7875	0.78	3.92	20.27	20.8599	20.115	3148
1780612200	20.004	0.06	0.29	19.63	20.01	19.63	4137
1780525800	19.9467	-0.16	-0.81	19.97	20	19.86	43478
1780439400	20.11	-0.43	-2.09	20.51	20.51	19.9923	5690
1780353000	20.5403	0.2	0.99	20.5	21.06	20.5	10844
1780093800	20.3382	0.17	0.83	20.09	20.399	20.06	29538
1780007400	20.17	-0.12	-0.60	20.3	20.64	20.12	44175
1779921000	20.2918	-0.17	-0.84	20.34	20.34	20.2	400
1779834600	20.464	-0.58	-2.74	20.94	20.94	20.4	5344
1779489000	21.0396	-0.16	-0.76	20.84	21.16	20.84	536
1779402600	21.2016	-0.3	-1.41	21.58	21.92	21.12	1598
1779316200	21.5052	-0.67	-3.04	22.3	22.3	21.4	28315
1779229800	22.18	1.07	5.08	21.42	22.26	21.42	9939
1779143400	21.1068	0.13	0.60	20.86	21.58	20.82	10174
1778884200	20.98	1.02	5.09	20.52	21.06	20.52	16428
1778797800	19.9634	0.32	1.64	19.52	20.04	19.52	2231
1778711400	19.6416	0.1	0.49	19.48	19.98	19.48	739
1778625000	19.546	0.04	0.19	19.76	20.3802	19.46	1219
1778538600	19.5088	-0.53	-2.66	19.74	19.74	19.48	1499
1778279400	20.0422	-0.06	-0.30	20.02	20.0422	19.8944	658
1778193000	20.1028	0.75	3.88	19.1	20.2	19.1	736
1778106600	19.3528	-0.73	-3.64	19.6	19.6	19.2	4429
1778020200	20.0832	-0.73	-3.52	20.82	22	19.99	4373
1777933800	20.8158	0.64	3.19	20.2	20.96	20.2	1792
1777674600	20.1716	0.11	0.55	19.92	20.24	19.92	246
1777588200	20.0604	-0.52	-2.52	20.62	20.62	20	7815
1777501800	20.58	0.43	2.11	20.28	20.58	20.28	425
1777415400	20.1546	0.34	1.72	19.84	20.88	19.84	4741
1777329000	19.8134	0.07	0.36	19.7	19.96	19.7	582
1777069800	19.7426	-0.12	-0.61	19.94	20.53	19.7426	3842
1776983400	19.8642	0.02	0.08	20	20	19.862	3960
1776897000	19.8486	0.06	0.31	19.46	21.42	19.46	3691
1776810600	19.7866	0.25	1.26	19.4	19.7866	19.4	743
1776724200	19.54	-0.19	-0.98	19.81	19.81	19.4298	3901
1776465000	19.7342	-0.16	-0.80	20.04	20.04	19.72	3554
1776378600	19.8938	-0.33	-1.61	20.04	20.04	19.86	1113
1776292200	20.22	0.54	2.77	19.66	20.22	19.66	345
1776205800	19.6756	0.18	0.94	19.46	19.6756	19.46	2279
1776119400	19.4922	-0.17	-0.84	19.76	19.9	19.4922	4106
1775860200	19.658	-0.25	-1.27	19.64	19.74	19.62	3600
1775773800	19.9118	0.08	0.41	19.88	19.96	19.78	3342
1775687400	19.831	-1.39	-6.55	20.2	20.6	19.7814	3405
1775601000	21.2202	0.09	0.43	21.1	21.3	21.1	829
1775514600	21.1294	0.27	1.29	21	21.28	21	797
1775169000	20.86	-0.1	-0.48	21.06	21.14	20.46	54762
1775082600	20.96	-0.48	-2.24	20.8	20.96	20.74	75324
1774996200	21.44	-0.6	-2.72	21.66	21.66	21.16	12848
1774909800	22.04	-0.14	-0.63	22.14	22.14	21.3	2010
1774650600	22.18	0.09	0.39	21.94	22.36	21.94	5355
1774564200	22.0948	0.41	1.89	22	22.0948	21.52	2916
1774477800	21.6858	-1.09	-4.80	22.09	22.32	21.66	2098
1774391400	22.78	-0.88	-3.72	23.66	23.78	22.4	68012