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	1.4743	1.87832844948	78.49	81.505	78.49	804	80.6264157	SP
4	0.5043	0.634658947898	79.46	81.925	78.1724	897	80.42763005	SP
12	10.2243	14.6605965013	69.74	81.925	67.4846	1063	76.49833063	SP
26	6.7443	9.21100792133	73.22	81.925	67.4846	1501	74.31810774	SP
52	15.3243	23.7071472772	64.64	81.925	64.18	1451	72.81736471	SP
156	-14.0357	-14.9315957447	94	112.44	52.47	1544	72.50317982	SP
260	-10.8457	-11.9432881841	90.81	112.44	52.47	1193	76.53495365	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
1781735400	79.9643	-1.03	-1.27	81.18	81.18	79.85	1513
1781649000	80.9966	-0.33	-0.41	81.33	81.33	80.9966	355
1781562600	81.3279	1.43	1.79	81.24	81.505	81.24	1724
1781303400	79.9001	0.4	0.50	79.72	79.905	79.72	357
1781217000	79.5039	1.33	1.70	78.49	79.5039	78.49	71
1781130600	78.1724	-1.17	-1.47	78.79	78.79	78.1724	437
1781044200	79.3376	-0.23	-0.29	80.2	80.2	79.105	1757
1780957800	79.5707	-0	-0.00	80.18	80.18	79.54	2315
1780698600	79.5743	-1.92	-2.36	81.05	81.05	79.46	849
1780612200	81.4976	0.22	0.27	80.91	81.4976	80.91	379
1780525800	81.2796	-0.59	-0.72	81.53	81.59	81.2796	531
1780439400	81.869	0.11	0.14	81.43	81.905	81.43	1126
1780353000	81.7551	0.14	0.17	81.45	81.925	81.45	973
1780093800	81.6174	0.24	0.30	81.6	81.6174	81.6	258
1780007400	81.3756	0.46	0.57	80.99	81.4	80.99	575
1779921000	80.9132	0.04	0.05	80.86	80.9132	80.79	787
1779834600	80.8745	0.59	0.74	80.9	80.9	80.81	998
1779489000	80.2832	0.34	0.42	80.45	81.01	80.2832	1007
1779402600	79.9438	0.21	0.27	79.46	79.9438	79.35	1028
1779316200	79.7321	0.96	1.22	79.2	79.7321	79.2	1136
1779229800	78.7684	-0.59	-0.75	78.95	79.08	78.7684	4633
1779143400	79.3626	-0.15	-0.19	79.56	79.56	79.02	708
1778884200	79.5121	-1.06	-1.32	79.92	79.92	79.5121	984
1778797800	80.5764	0.65	0.82	80	80.5764	80	140
1778711400	79.9231	0.4	0.51	79.57	80.19	79.57	209
1778625000	79.5211	-0.1	-0.13	79.42	79.5211	78.87	290
1778538600	79.6257	0.1	0.13	79.46	79.78	79.46	1270
1778279400	79.5238	0.71	0.91	79.17	79.5238	79.17	276
1778193000	78.8093	-0.32	-0.40	79.03	79.265	78.8093	1222
1778106600	79.1282	1.31	1.68	78.29	79.1282	78.29	3365
1778020200	77.8203	0.65	0.85	77.53	77.8203	77.53	167
1777933800	77.1682	-0.41	-0.53	77.42	77.42	77.1682	596
1777674600	77.5759	0.28	0.36	77.65	77.65	77.5759	191
1777588200	77.2959	0.85	1.12	76.79	77.2959	76.79	97
1777501800	76.4432	-0.14	-0.18	76.62	76.62	76.24	172
1777415400	76.5826	-0.42	-0.55	76.7	76.7	76.31	576
1777329000	77.0046	0.12	0.16	76.87	77.0046	76.87	151
1777069800	76.883	0.65	0.86	76.63	76.883	76.63	512
1776983400	76.2306	-0.34	-0.44	76.45	76.45	76.18	799
1776897000	76.5687	0.79	1.04	76.28	76.5687	76.21	4091
1776810600	75.7814	-0.51	-0.67	76.4	76.4	75.7814	660
1776724200	76.2932	-0.21	-0.27	76.44	76.44	76.2932	554
1776465000	76.5002	1.02	1.34	76.09	76.78	76.09	690
1776378600	75.4852	0.11	0.15	75.59	75.59	75.4852	549
1776292200	75.3739	0.78	1.04	74.76	75.39	74.76	502
1776205800	74.5968	0.87	1.18	74.03	74.68	74.03	1076
1776119400	73.7281	0.77	1.06	72.78	73.7281	72.78	719
1775860200	72.9562	-0.15	-0.20	73.01	73.26	72.93	2039
1775773800	73.104	0.62	0.86	72.42	73.104	72.42	546
1775687400	72.4831	1.96	2.78	72.84	72.84	72.3	5114
1775601000	70.5234	0.01	0.01	70.28	70.5234	69.83	4383
1775514600	70.5136	0.27	0.39	70.2	70.5136	70.2	500
1775169000	70.2419	0.06	0.09	69.08	70.2419	69.005	2173
1775082600	70.1822	0.68	0.98	69.98	70.1822	69.98	140
1774996200	69.4994	2.01	2.99	68.33	69.4994	68.33	619
1774909800	67.4846	-0.24	-0.36	68.41	68.41	67.4846	682
1774650600	67.7277	-1.24	-1.79	68.61	68.61	67.7277	815
1774564200	68.9653	-1.28	-1.83	69.74	69.74	68.9653	1252
1774477800	70.2486	0.25	0.35	70.78	70.78	70.2	7216
1774391400	70.0006	-0.4	-0.57	69.97	70.1801	69.97	928
1774305000	70.403	0.84	1.21	70.71	71.095	70.403	2280
1774045800	69.5625	-1.11	-1.57	70.46	70.46	69.215	1592
1773959400	70.6695	-0.25	-0.35	70.31	70.6695	70.16	1535
1773873000	70.9159	-0.99	-1.38	71.68	71.79	70.9159	955