Proshares Supply Chain Logistics ETF【SUPL】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	1.1942	2.58484848485	46.2	47.4409	46.2	161	46.87187983	SP
4	2.3642	5.25027759272	45.03	47.4409	44.38	645	45.49070131	SP
12	5.1042	12.0695199811	42.29	48.69	41.3899	1125	45.41381957	SP
26	7.8342	19.8033367037	39.56	48.69	39.5347	848	44.37063501	SP
52	9.7627	25.9428935865	37.6315	48.69	36.09	540	43.02096616	SP
156	9.3642	24.6231922167	38.03	48.69	31.635	265	41.61356957	SP
260	7.6642	19.2907123081	39.73	48.69	30.17	362	40.08194066	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	47.3942	-0.05	-0.10	47.29	47.57	47.16	804
1780612200	47.4409	0.5	1.07	47.23	47.4409	47.23	66
1780525800	46.9382	-0.14	-0.30	46.89	46.9382	46.89	34
1780439400	47.0801	0.03	0.07	47.16	47.16	47.0801	67
1780353000	47.0486	0.63	1.35	46.64	47.0486	46.64	371
1780093800	46.4216	0.09	0.20	46.2	46.57	46.2	265
1780007400	46.3283	-0.13	-0.29	46.36	46.36	46.32	95
1779921000	46.4617	0.41	0.88	46.1	46.4617	46.1	3633
1779834600	46.0559	0.74	1.63	45.39	46.0559	45.39	56
1779489000	45.3169	0.08	0.19	45.36	45.36	45.31	387
1779402600	45.2328	-0.13	-0.30	45.18	45.295	44.95	1308
1779316200	45.367	0.67	1.50	44.7	45.367	44.7	12
1779229800	44.6954	-0.02	-0.04	44.5	44.6954	44.5	228
1779143400	44.7127	-0.22	-0.50	44.5	44.81	44.38	4538
1778884200	44.9356	-0.16	-0.36	44.58	44.975	44.58	669
1778797800	45.0978	0.62	1.40	44.45	45.0978	44.45	398
1778711400	44.4751	-0.13	-0.30	44.63	44.63	44.4751	46
1778625000	44.6094	-0.24	-0.54	44.74	44.74	44.6094	25
1778538600	44.85	-0.28	-0.62	45.13	45.13	44.85	41
1778279400	45.1301	0.17	0.38	45.03	45.1301	45.03	20
1778193000	44.96	-0.41	-0.89	45.42	45.42	44.96	407
1778106600	45.3655	0.95	2.13	45.03	45.42	45.03	1452
1778020200	44.42	0.71	1.62	43.71	44.43	43.71	235
1777933800	43.7123	-1.86	-4.09	44.76	44.76	43.7123	52
1777674600	45.5758	-0.42	-0.92	46.035	46.035	45.5758	207
1777588200	45.9991	1.01	2.25	45.17	45.9991	45.17	349
1777501800	44.9851	-0.65	-1.41	45.83	45.83	44.9851	18
1777415400	45.6303	-0.04	-0.09	45.83	45.83	45.62	1021
1777329000	45.6727	-0.16	-0.35	45.745	45.745	45.66	1700
1777069800	45.832	-0.02	-0.04	45.8	45.995	45.8	383
1776983400	45.8487	0.23	0.50	45.53	46.695	45.53	14421
1776897000	45.62	-0.06	-0.13	45.9	48.69	45.31	14366
1776810600	45.6803	-0.33	-0.72	46.08	46.08	45.6803	244
1776724200	46.0096	0.2	0.43	45.57	46.06	45.57	1237
1776465000	45.8118	0.7	1.56	45.65	46.15	45.65	2061
1776378600	45.1101	0.76	1.70	44.51	45.2101	44.51	11011
1776292200	44.3549	-0.21	-0.48	44.49	44.49	44.325	576
1776205800	44.5697	0.26	0.58	44.3	44.5697	44.3	641
1776119400	44.3108	-0.01	-0.01	44.02	44.3108	44.02	11
1775860200	44.3164	-0.17	-0.38	44.66	44.66	44.3164	29
1775773800	44.485	0.19	0.44	44.33	44.485	44.33	86
1775687400	44.2913	1.11	2.57	47.5	47.5	44.2913	141
1775601000	43.1816	-0.01	-0.01	42.97	43.1816	42.97	30
1775514600	43.1877	0.22	0.51	42.73	43.1877	42.73	14
1775169000	42.9665	0.1	0.23	42.28	42.9665	42.28	261
1775082600	42.8675	0.37	0.88	42.78	42.8675	42.78	90
1774996200	42.4927	1.03	2.49	41.7	42.4927	41.7	12
1774909800	41.4622	0.07	0.17	41.63	41.63	41.4622	40
1774650600	41.3899	-0.33	-0.80	41.55	41.55	41.3899	20
1774564200	41.7244	-0.46	-1.10	41.78	41.78	41.7244	18
1774477800	42.1865	0.29	0.69	42.07	42.1865	42.07	314
1774391400	41.8993	0	0.01	41.72	41.92	41.72	157
1774305000	41.8951	0.25	0.60	42.09	42.09	41.8951	287
1774045800	41.6441	-0.46	-1.08	41.98	41.98	41.6441	164
1773959400	42.1007	-0.02	-0.05	41.53	42.1007	41.53	525
1773873000	42.1225	-0.43	-1.00	42.46	42.46	42.1225	86
1773786600	42.5477	0.04	0.09	41.5	42.5477	41.5	155
1773700200	42.5099	0.48	1.14	42.31	42.5099	42.31	12
1773441000	42.0306	-0.24	-0.58	42.29	42.29	42.0306	143
1773354600	42.2737	-1.1	-2.53	43.07	43.07	42.04	1078
1773268200	43.3688	-0.11	-0.26	43.5	43.5	43.3688	25
1773181800	43.4797	-0.27	-0.63	43.57	43.57	43.4797	92
1773095400	43.7538	0.24	0.56	43	43.7538	42.52	437
1772839800	43.5115	-1.08	-2.43	44.05	44.05	43.5115	140