ProShares S&P 500 ExTechnology ETF【SPXT】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	-0.961	-0.887186115214	108.32	108.32	106.17	13363	107.46700196	SP
4	-1.211	-1.11540941328	108.57	108.8886	106.17	9737	108.0831404	SP
12	3.899	3.76860622463	103.46	109.18	99	20695	106.50800359	SP
26	3.609	3.47855421687	103.75	109.18	99	18688	106.14578741	SP
52	13.459	14.3333333333	93.9	109.18	92.84	12626	104.50247473	SP
156	36.589	51.7012858556	70.77	109.18	67.65	7289	97.54707463	SP
260	33.459	45.2760487145	73.9	109.18	61.81	4700	95.81812433	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
1780698600	107.359	-0.5	-0.47	107.71	108.19	107.359	18578
1780612200	107.8631	1.58	1.48	107.22	107.94	107.22	14611
1780525800	106.2856	-0.16	-0.15	106.18	106.7176	106.17	5480
1780439400	106.4447	-0.25	-0.24	106.41	106.81	106.17	8387
1780353000	106.6958	-1.34	-1.24	107.45	107.8151	106.6	9311
1780093800	108.0334	-0.85	-0.78	108.32	108.32	107.9	29028
1780007400	108.8817	0.11	0.10	108.78	108.8817	108.3701	3329
1779921000	108.7704	0.26	0.24	108.5	108.8886	108.5	51758
1779834600	108.5152	0	0.00	108.58	108.83	108.01	7196
1779489000	108.5107	0.34	0.31	108.41	108.77	108.31	3167
1779402600	108.1702	0.04	0.04	107.68	108.44	107.53	4311
1779316200	108.13	0.63	0.59	107.36	108.16	107.36	2451
1779229800	107.5	-0.51	-0.48	107.56	107.8099	107.38	3984
1779143400	108.0133	0.54	0.51	107.57	108.3699	107.57	8931
1778884200	107.4704	-1.12	-1.03	108.02	108.097	107.46	4857
1778797800	108.5874	0.08	0.07	108.49	108.8	108.4	11075
1778711400	108.5081	0.3	0.28	107.77	108.5081	107.746	2600
1778625000	108.208	0.58	0.54	107.62	108.208	107.555	2818
1778538600	107.63	-0.49	-0.45	107.9	107.9722	107.61	7274
1778279400	108.12	-0.09	-0.08	108.57	108.57	107.9	4432
1778193000	108.2078	-0.82	-0.75	108.86	109	108.05	9778
1778106600	109.0287	1.05	0.97	108.29	109.04	108.29	36945
1778020200	107.98	0.17	0.16	107.94	108.24	107.865	18781
1777933800	107.81	-0.52	-0.48	107.79	108.27	107.47	221872
1777674600	108.3314	0.57	0.53	108.83	109.18	107.6	33350
1777588200	107.76	1.19	1.11	107.24	108.58	107.04	239128
1777501800	106.5745	-0.12	-0.12	106.31	106.7	106.3	5315
1777415400	106.6985	-0.09	-0.08	107.07	107.07	106.51	123142
1777329000	106.7882	-0.06	-0.06	106.87	107.2533	106.7882	7357
1777069800	106.8499	-0.01	-0.01	106.86	106.86	106.63	4894
1776983400	106.8641	0.19	0.17	106.89	107.1	106.55	10903
1776897000	106.6786	0.31	0.30	106.87	107.0696	106.43	16910
1776810600	106.3641	-0.82	-0.76	107.65	107.65	106.3641	8108
1776724200	107.18	-0.47	-0.44	107.48	107.58	107.18	4356
1776465000	107.6507	1.07	1.00	106.73	108	106.73	4765
1776378600	106.5822	-0.06	-0.06	106.69	106.8099	106.4521	3436
1776292200	106.6429	0.25	0.23	106.62	107.02	106.12	6880
1776205800	106.3932	0.97	0.92	105.47	106.6	105.47	10597
1776119400	105.4222	0.7	0.67	104.42	105.4222	104.3984	7080
1775860200	104.7225	-0.51	-0.48	105.69	105.69	104.6232	3365
1775773800	105.23	0.75	0.72	104.26	105.53	104.26	3329
1775687400	104.48	2.11	2.06	104.39	104.637	103.89	25215
1775601000	102.37	0.23	0.23	102	102.37	101.7221	9452
1775514600	102.1375	0.39	0.38	101.85	102.29	101.85	37879
1775169000	101.7494	-0.24	-0.23	101.05	101.92	101.05	4381
1775082600	101.9853	0.68	0.67	101.9	102.5499	101.875	8792
1774996200	101.31	2.13	2.14	100.23	101.31	100.21	5327
1774909800	99.1829	0.16	0.17	99.89	99.89	99.1829	13611
1774650600	99.0194	-1.39	-1.38	100.3	100.3	99	8242
1774564200	100.41	-1.33	-1.31	101.41	101.775	100.41	5632
1774477800	101.7423	0.18	0.18	101.91	102.01	101.74	2026
1774391400	101.5603	-0.31	-0.31	101.08	102.04	101.06	7388
1774305000	101.8716	1.02	1.01	101.98	102.66	101.7	6286
1774045800	100.8519	-1.06	-1.04	101.82	101.82	100.6	58879
1773959400	101.91	-0.55	-0.54	101.8	102.0299	101.4	2758
1773873000	102.46	-1.33	-1.28	103.31	103.38	102.45	20883
1773786600	103.79	0.28	0.27	103.91	104.4101	103.79	9535
1773700200	103.51	0.87	0.85	103.42	103.8748	103.305	4266
1773441000	102.64	-0.42	-0.41	103.46	103.71	102.6	4456
1773354600	103.06	-1.39	-1.33	103.7	103.7	102.89	11082
1773268200	104.4463	-0.4	-0.39	104.71	104.71	104.13	4946
1773181800	104.85	-0.16	-0.16	105.03	105.4188	104.51	6071
1773095400	105.013	0.28	0.27	103.69	105.013	102.7501	19422
1772839800	104.7309	-1.11	-1.05	104.71	104.8999	103.885	44403