ProShares S&P 500 Ex Health Care ETF【SPXV】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	0.2205	0.27093444738	81.385	82.18	79.88	383	81.65885692	SP
4	-1.4245	-1.71564494761	83.03	83.75	79.8	1189	81.94275803	SP
12	7.5755	10.2330136431	74.03	84.26	74.03	1151	80.70190327	SP
26	6.5455	8.7203570477	75.06	84.26	69.0175	1461	76.65424602	SP
52	13.9555	20.6289726534	67.65	84.26	67.65	1514	74.41842506	SP
156	-11.7645	-12.5998714791	93.37	111.63	51.95	929	71.72452476	SP
260	-9.7245	-10.6476513741	91.33	111.63	51.95	627	73.34471021	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783031400	81.6055	-0.32	-0.39	82.055	82.55	81.295	806
1782945000	81.9209	-0.22	-0.27	82.01	82.01	81.67	456
1782858600	82.1436	0.9	1.10	81.49	82.18	81.49	718
1782772200	81.2465	0.91	1.13	80.93	81.2465	80.49	551
1782513000	80.3393	-0.15	-0.18	79.88	80.3393	79.88	119
1782426600	80.4856	-0.14	-0.18	81.385	81.385	80.4856	71
1782340200	80.6302	-0.52	-0.64	81.15	81.15	80.6302	511
1782253800	81.1459	-1.25	-1.52	81.12	81.1459	81.12	626
1782167400	82.3988	-0.47	-0.56	82.67	82.95	82.3988	217
1781821800	82.864	1.08	1.32	83.04	83.04	82.58	5113
1781735400	81.7849	-1.04	-1.26	82.76	82.76	81.76	457
1781649000	82.829	-0.37	-0.45	83.15	83.345	82.829	724
1781562600	83.2033	1.5	1.83	83.13	83.46	83.13	1661
1781303400	81.7079	0.46	0.57	81.37	81.7899	80.89	4328
1781217000	81.2481	1.32	1.65	80.01	81.38	80.01	277
1781130600	79.9284	-1.13	-1.40	80.81	80.93	79.9284	832
1781044200	81.0632	-0.4	-0.49	82.08	82.08	79.8	2597
1780957800	81.4649	0.04	0.04	82.03	82.03	81.4649	737
1780698600	81.4283	-2.25	-2.69	82.85	82.85	81.4283	2101
1780612200	83.6769	0.1	0.12	83.03	83.75	83.03	486
1780525800	83.575	-0.65	-0.77	84.26	84.26	83.575	1294
1780439400	84.2254	0.21	0.25	84.06	84.2254	84.06	296
1780353000	84.0126	0.3	0.35	83.83	84.0126	83.83	479
1780093800	83.7174	0.31	0.37	83.55	83.845	83.55	242
1780007400	83.4064	0.5	0.60	83.17	83.51	83.135	2216
1779921000	82.91	0.02	0.02	83.28	83.28	82.76	1783
1779834600	82.89	0.49	0.60	82.61	83.05	81	4233
1779489000	82.3953	0.27	0.33	82.68	82.68	82.3953	308
1779402600	82.1217	0.15	0.18	81.64	82.1217	81.59	178
1779316200	81.9707	0.96	1.19	81.26	81.9707	81.26	444
1779229800	81.006	-0.68	-0.83	82	82	81	626
1779143400	81.6847	-0.14	-0.17	81.77	81.805	81.625	482
1778884200	81.824	-0.99	-1.20	82.27	82.27	81.824	332
1778797800	82.8182	0.67	0.82	82.31	83.01	82.31	929
1778711400	82.1469	0.45	0.55	81.89	82.24	81.89	1004
1778625000	81.6984	-0.12	-0.15	81.83	81.83	81.37	481
1778538600	81.8175	0.11	0.14	81.76	82.16	81.76	1346
1778279400	81.7044	0.8	0.98	81.28	81.78	81.28	608
1778193000	80.9076	-0.34	-0.42	81.38	81.38	80.8	761
1778106600	81.249	1.3	1.63	80.68	81.249	80.68	91
1778020200	79.9475	0.69	0.86	79.6	80.14	79.6	233
1777933800	79.2624	-0.39	-0.49	79.72	79.72	79.2624	698
1777674600	79.6552	0.3	0.38	79.63	80.11	79.63	3637
1777588200	79.3557	0.79	1.01	78.92	79.3557	78.7	1473
1777501800	78.5629	-0.03	-0.04	78.76	78.76	78.3	327
1777415400	78.5946	-0.34	-0.42	78.75	78.75	78.5946	144
1777329000	78.93	0.06	0.07	78.94	78.97	78.75	7912
1777069800	78.8712	0.8	1.02	78.37	78.8712	78.37	399
1776983400	78.0749	-0.34	-0.43	78.06	78.34	77.9	1250
1776897000	78.4102	0.85	1.10	78.13	78.4102	78.13	545
1776810600	77.5607	-0.44	-0.56	78.16	78.16	77.5607	540
1776724200	77.9961	-0.39	-0.50	77.85	77.9961	77.85	432
1776465000	78.39	1.01	1.30	77.56	78.405	77.56	2294
1776378600	77.3847	0.4	0.51	76.98	77.475	76.98	1189
1776292200	76.9893	0.78	1.02	76.53	76.9893	76.49	1683
1776205800	76.2096	0.91	1.21	75.68	76.3	75.59	1469
1776119400	75.2963	0.79	1.07	74.45	75.2963	74.45	731
1775860200	74.5028	-0.19	-0.25	74.8	74.8599	74.5028	747
1775773800	74.6926	0.76	1.03	74.03	74.6926	74.03	346
1775687400	73.9278	1.87	2.59	73.95	73.95	73.9278	369
1775601000	72.0628	0.02	0.02	71.96	72.0628	71.405	841
1775514600	72.0464	0.34	0.48	71.7	72.0464	71.7	1118