ProShares Ultra S&P 500【SSO】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	-4.03	-5.79772694576	69.51	70.125	65.27	3784012	67.72904348	SP
4	-0.63	-0.952957192558	66.11	70.125	65.04	3223743	67.53191155	SP
12	9.97	17.9607277968	55.51	70.125	48.6308	4295734	59.6630658	SP
26	7.33	12.6053310404	58.15	70.125	48.6308	4220224	58.84347716	SP
52	-26.6	-28.8879235447	92.08	119.49	48.6308	3338138	74.11454187	SP
156	10.94	20.0586725339	54.54	119.49	48.59	3175912	73.6072989	SP
260	-50.54	-43.5614549216	116.02	149.52	37.53	3793293	68.4993566	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
1781044200	65.79	-0.38	-0.57	66.94	67.53	63.17	5881732
1780957800	66.17	0.31	0.47	66.89	67.2592	65.995	3793976
1780698600	65.86	-3.61	-5.20	68.59	68.67	65.5	5891479
1780612200	69.47	0.48	0.70	68.57	69.715	68.47	2406468
1780525800	68.99	-0.98	-1.40	69.71	69.82	68.87	2617056
1780439400	69.97	0.19	0.27	69.51	70.125	69.46	4211083
1780353000	69.78	0.34	0.49	69.25	70.12	69.1	3146540
1780093800	69.44	0.32	0.46	69.32	69.72	69.105	2884060
1780007400	69.12	0.74	1.08	68.33	69.215	68.14	2290867
1779921000	68.38	-0.01	-0.01	68.45	68.535	67.96	2058656
1779834600	68.39	0.88	1.30	68.31	68.6803	68.01	2255626
1779489000	67.51	0.48	0.72	67.62	68.12	67.32	3457487
1779402600	67.03	0.24	0.36	66.28	67.41	66.01	3000291
1779316200	66.79	1.34	2.05	65.769999	66.879999	65.47	3420449
1779229800	65.45	-0.86	-1.30	65.64	66.14	65.04	2831258
1779143400	66.31	-0.12	-0.18	66.54	66.83	65.4	4152295
1778884200	66.43	-1.67	-2.45	66.94	67.21	66.23	3003815
1778797800	68.1	1.04	1.55	67.3	68.35	67.285	2840471
1778711400	67.06	0.73	1.10	66.37	67.335	65.84	2134496
1778625000	66.33	-0.18	-0.27	66.11	66.439899	65.1812	4854741
1778538600	66.51	0.29	0.44	66.04	66.8	66.019999	2450899
1778279400	66.22	1.04	1.60	65.769999	66.325	65.72	2232291
1778193000	65.18	-0.43	-0.66	65.825	66.0005	64.879999	4538804
1778106600	65.61	1.78	2.79	64.599999	65.739999	64.55	4487299
1778020200	63.83	0.97	1.54	63.5	64.069999	63.46	2582107
1777933800	62.86	-0.45	-0.71	63.21	63.56	62.32	4678792
1777674600	63.31	0.35	0.56	63.43	64.06	63.29	3171629
1777588200	62.96	1.17	1.89	62.31	63.2	61.57	5812953
1777501800	61.79	-0.01	-0.02	61.67	61.87	61.22	5305294
1777415400	61.8	-0.62	-0.99	61.83	62.01	61.38	2314541
1777329000	62.42	0.21	0.34	62.07	62.49	61.92	2412990
1777069800	62.21	0.9	1.47	61.665	62.31	61.37	3960596
1776983400	61.31	-0.47	-0.76	61.49	61.97	60.23	4822715
1776897000	61.78	1.2	1.98	61.45	61.83	61.28	2734485
1776810600	60.58	-0.79	-1.29	61.63	61.81	60.32	4333816
1776724200	61.37	-0.25	-0.41	61.38	61.5779	60.93	4256849
1776465000	61.62	1.44	2.39	60.94	62.02	60.9	5337136
1776378600	60.18	0.28	0.47	60.09	60.39	59.67	4748088
1776292200	59.9	0.91	1.54	59.13	59.97	58.955	3148308
1776205800	58.99	1.41	2.45	57.87	59.0173	57.85	15326365
1776119400	57.58	1.1	1.95	56.14	57.63	56.02	2682503
1775860200	56.48	-0.11	-0.19	56.8	56.925	56.34	1980509
1775773800	56.59	0.65	1.16	55.78	56.81	55.59	2999792
1775687400	55.94	2.69	5.05	56.018	56.14	55.23	4115312
1775601000	53.25	0.03	0.06	52.85	53.31	51.94	5283856
1775514600	53.22	0.48	0.91	52.72	53.34	52.67	3103451
1775169000	52.74	0.09	0.17	51.22	53.06	51.01	4562943
1775082600	52.65	0.77	1.48	52.45	53.185	52.31	5813439
1774996200	51.88	2.82	5.75	50.12	52.07	49.9801	8036472
1774909800	49.06	-0.32	-0.65	50.3	50.35	48.6308	6818068
1774650600	49.38	-1.78	-3.48	50.73	50.745	49.235	5378460
1774564200	51.16	-1.88	-3.54	52.26	52.72	51.11	4252631
1774477800	53.04	0.45	0.86	53.34	53.7	52.64	3238281
1774391400	52.59	-0.37	-0.70	52.31	53.21	52.06	4908282
1774305000	52.96	1.1	2.12	53.36	54.11	52.73	19951677
1774045800	51.86	-1.56	-2.92	53.17	53.19	51.26	5649033
1773959400	53.42	-0.31	-0.58	52.96	53.92	52.68	4876049
1773873000	53.73	-1.52	-2.75	54.85	55.06	53.68	4071618
1773786600	55.25	0.3	0.55	55.51	55.85	55.13	1870069
1773700200	54.95	1.07	1.99	54.85	55.46	54.67	3007629
1773441000	53.88	-0.63	-1.16	55.025	55.525	53.74	3960201
1773354600	54.51	-1.74	-3.09	55.36	55.455	54.505	4510387
1773268200	56.25	-0.12	-0.21	56.47	56.87	55.75	3009162
1773181800	56.37	-0.23	-0.41	56.49	57.43	56	5830625