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	-0.1606	-0.199255583127	80.6	81.15	80.26	338	80.9072663	SP
4	1.6494	2.09341286965	78.79	81.505	78.1724	1059	80.31987758	SP
12	5.6794	7.59684323167	74.76	81.925	74.76	986	79.34397421	SP
26	5.7494	7.69768375954	74.69	81.925	67.4846	1497	74.79590599	SP
52	13.1594	19.5591557669	67.28	81.925	67.0181	1456	73.38185137	SP
156	-13.4906	-14.3623975301	93.93	112.44	52.47	1558	72.48883939	SP
260	-13.4306	-14.3076595291	93.87	112.44	52.47	1200	76.49334764	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
1783549800	80.4394	-0.25	-0.30	80.26	80.4394	80.26	164
1783463400	80.6847	-0.45	-0.56	80.93	80.93	80.53	239
1783377000	81.1351	0.68	0.85	80.97	81.15	80.71	793
1783031400	80.4519	-0.12	-0.15	80.87	80.87	80.4519	170
1782945000	80.5757	-0.12	-0.15	80.6	80.6	80.5757	151
1782858600	80.6965	0.69	0.86	80.1	80.6965	80.1	1833
1782772200	80.01	0.86	1.08	79.69	80.01	79.59	2453
1782513000	79.1548	0.1	0.12	78.53	79.525	78.53	455
1782426600	79.058	-0.04	-0.06	79.75	79.75	79.058	855
1782340200	79.1018	-0.39	-0.49	79.4	79.99	79.1018	621
1782253800	79.4905	-1.09	-1.35	79.48	79.4905	79.48	863
1782167400	80.5782	-0.38	-0.47	80.96	81.41	80.47	4931
1781821800	80.9574	0.99	1.24	80.94	80.9574	80.8099	1237
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