ProShares S&P 500 Ex Energy ETF【SPXE】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	-2.8857	-4.64088131232	62.18	62.6499	59.6244	6250	60.52283608	SP
4	-5.9557	-9.12750957854	65.25	66.145	59.6244	2710	61.99382118	SP
12	-4.6157	-7.2221874511	63.91	66.145	59.6244	3222	63.53693249	SP
26	-1.1357	-1.87936455403	60.43	66.145	59.6244	2348	63.53658014	SP
52	-51.5957	-46.5287221571	110.89	112.44	52.9194	1726	63.26141839	SP
156	-30.7557	-34.1540255414	90.05	112.44	52.9194	1104	77.39862349	SP
260	-2.5657	-4.14759133527	61.86	112.44	47.01	1949	80.47212656	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1741905000	59.2943	-0.92	-1.53	60.22	60.22	59.2943	3506
1741818600	60.2173	0.25	0.42	60.57	60.57	60.1236	11648
1741732200	59.9648	-0.36	-0.60	60.23	60.35	59.71	2755
1741645800	60.3288	-1.85	-2.98	61.04	61.04	60.1	11487
1741390200	62.1808	0.36	0.59	61.52	62.1808	61.52	1019
1741303800	61.816	-1.18	-1.87	62.18	62.6499	61.59	4355
1741217400	62.9935	0.77	1.23	62.38	63.025	62.27	1901
1741131000	62.2281	-0.69	-1.10	62.42	62.42	61.99	1036
1741044600	62.9175	-1.12	-1.74	64.2	64.2	62.7099	1633
1740785400	64.0336	0.9	1.43	63.17	64.0336	63.17	2489
1740699000	63.1303	-1	-1.56	64.36	64.36	63.1303	2444
1740612600	64.1289	0.01	0.02	64.28	64.28	63.96	1085
1740526200	64.1175	-0.32	-0.49	64.33	64.33	63.87	1708
1740439800	64.434	-0.3	-0.46	65	65	64.434	576
1740180600	64.730999	-1.1	-1.68	65.93	65.93	64.730999	1702
1740094200	65.834599	-0.29	-0.45	66.09	66.09	65.65	739
1740007800	66.1294	0.21	0.31	65.94	66.144999	65.8398	1832
1739921400	65.922799	0.05	0.08	66.01	66.01	65.7608	1368
1739575800	65.8698	0.03	0.05	65.97	65.97	65.8698	1189
1739489400	65.8398	0.69	1.07	65.25	65.8398	65.25	535
1739403000	65.1449	-0.12	-0.19	64.73	65.179	64.73	968
1739316600	65.265699	0.03	0.04	65.09	65.265699	65.09	223
1739230200	65.239999	0.37	0.57	65.29	65.41	65.2	2275
1738971000	64.8699	-0.61	-0.93	65.569999	65.569999	64.8699	1165
1738884600	65.4762	0.29	0.45	65.3	65.4762	65.3	1403
1738798200	65.1844	0.22	0.34	64.8	65.1844	64.64	1117
1738711800	64.961299	0.41	0.63	64.56	64.961299	64.56	614
1738625400	64.5553	-0.47	-0.73	63.25	64.76	63.25	19882
1738366200	65.0279	-0.29	-0.45	65.65	65.8407	65.0279	2554
1738279800	65.3224	0.34	0.52	65.239999	65.3224	65.03	743
1738193400	64.9855	-0.31	-0.47	65.01	65.12	64.84	4506
1738107000	65.295	0.69	1.07	64.84	65.295	64.51	1506
1738020600	64.6067	-1.01	-1.54	64.15	64.6067	64.15	2947
1737761400	65.6179	0.17	0.26	65.89	65.89	65.569999	2483
1737675000	65.4494	0	0.00	65.4494	65.4494	65.4494	0
1737588600	65.4494	0.46	0.71	65.349999	65.4494	65.349999	211
1737502200	64.988699	0.59	0.92	64.75	64.988699	64.69	2476
1737156600	64.3964	0.57	0.89	64.53	64.53	64.3964	769
1737070200	63.8304	-0.1	-0.15	64.11	64.11	63.68	3982
1736983800	63.9294	1.23	1.96	63.74	63.93	63.62	1522
1736897400	62.7031	0.01	0.02	63.11	63.11	62.45	1472
1736811000	62.6922	0.03	0.05	62.11	62.6922	62.11	5829
1736551800	62.6638	-0.97	-1.52	63.75	63.75	62.6638	800
1736379000	63.6318	0.09	0.14	63.65	63.6632	63.34	3715
1736292600	63.5431	-0.71	-1.11	64.53	64.53	63.52	6074
1736206200	64.257099	0.35	0.55	64.47	64.73	64.257099	2308
1735947000	63.9039	0.79	1.25	63.52	63.9039	63.52	5500
1735860600	63.1171	-0.15	-0.24	63.54	63.82	62.89	2108
1735687800	63.2668	-0.43	-0.68	63.84	63.84	63.2668	2352
1735601400	63.7001	-0.58	-0.91	63.61	63.95	63.61	2257
1735342200	64.2821	-0.78	-1.20	64.62	64.62	64.019999	2291
1735255800	65.0624	0.07	0.10	64.92	65.19	64.879999	3453
1735077840	64.997299	0.63	0.97	64.519999	64.997299	64.519999	121
1734996600	64.3708	0.33	0.51	63.87	64.3708	63.87	2068
1734737400	64.0416	0.23	0.36	63.08	64.58	63.08	31533
1734651000	63.81	0.21	0.33	63.88	63.93	63.36	6365
1734564600	63.5986	-1.72	-2.64	65.4	65.599999	63.5986	3281
1734478200	65.321799	-0.22	-0.33	65.34	65.36	65.04	1333
1734391800	65.5369	0.3	0.46	65.42	65.688999	65.42	1397