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	-2.1217	-2.5394374626	83.55	84.26	81.66	559	83.748798	SP
4	0.1483	0.182455708661	81.28	84.26	81	935	82.73353867	SP
12	8.2783	11.3168831169	73.15	84.26	69.0175	1256	76.97768781	SP
26	6.4283	8.57106666667	75	84.26	69.0175	1428	75.81591651	SP
52	16.2083	24.8517325974	65.22	84.26	64.7585	1473	73.69810197	SP
156	-8.0877	-9.03492113142	89.516	111.63	51.95	902	71.46092481	SP
260	-7.9517	-8.89650928619	89.38	111.63	51.95	618	73.32402792	SP

個人投資家向けのプロ仕様のツール。

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	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
1775169000	71.7025	0.13	0.18	70.72	71.7025	70.72	273
1775082600	71.5764	0.56	0.79	71.4	71.5764	71.4	5702
1774996200	71.0121	1.99	2.89	69.95	71.0121	69.95	708
1774909800	69.0175	-0.31	-0.45	69.98	69.98	69.0175	911
1774650600	69.3285	-1.16	-1.64	70.34	70.34	69.3285	837
1774564200	70.4867	-1.33	-1.85	71.15	71.39	70.4867	861
1774477800	71.8168	0.18	0.26	72.06	72.06	71.69	625
1774391400	71.6334	-0.43	-0.59	71.58	71.6334	71.58	529
1774305000	72.06	0.99	1.39	72	72.51	72	1580
1774045800	71.0714	-1.13	-1.57	72.22	72.22	70.99	1177
1773959400	72.2036	-0.2	-0.27	71.99	72.2036	71.73	712
1773873000	72.4021	-0.97	-1.32	73.2	73.35	72.4021	1630
1773786600	73.368	0.28	0.38	73.6	73.6	73.368	206
1773700200	73.0895	0.77	1.06	73.2	73.3	72.9501	7999
1773441000	72.3245	-0.47	-0.64	73.15	73.49	72.3245	2105
1773354600	72.7917	-1.08	-1.46	73.13	73.13	72.7917	264
1773268200	73.8697	-0.04	-0.05	73.94	74.19	73.8697	278
1773181800	73.9066	-0.17	-0.23	73.955	74.251	73.9066	660
1773095400	74.08	0.64	0.88	72.51	74.08	72.51	7487
1772839800	73.4351	-1	-1.34	73.33	73.65	73.33	421