ProShares Short VIX Short Term Futures【SVXY】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	-1.27	-2.3074127907	55.04	56	53.33	1261413	55.1059387	SP
4	2.28	4.42804428044	51.49	56	50.525	1427728	52.92430859	SP
12	6.06	12.7017396772	47.71	56	43.29	1842339	49.00103589	SP
26	2.39	4.65161541456	51.38	56.46	43.29	2123981	51.067095	SP
52	12.37	29.8792270531	41.4	56.46	39.56	1891657	49.25829857	SP
156	-21.96	-28.9977551829	75.73	113.96	32.0538	1799250	60.11085212	SP
260	1	1.89501610764	52.77	113.96	32.0538	2478632	57.39134222	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	53.77	-2.08	-3.72	55.58	55.68	53.36	2674769
1780612200	55.85	0.98	1.79	54.89	56	54.81	1468621
1780525800	54.87	-0.11	-0.20	54.73	55.08	54.6	1208422
1780439400	54.98	0.49	0.90	54.89	55.04	54.61	1081268
1780353000	54.49	-0.7	-1.27	54.84	55.28	54.48	1265298
1780093800	55.19	0.41	0.75	55.04	55.53	54.885	1283456
1780007400	54.78	0.56	1.03	54.04	54.845	54.04	1190812
1779921000	54.22	0.62	1.16	53.72	54.255	53.52	1145849
1779834600	53.6	0.83	1.57	53.44	53.84	53.44	1585287
1779489000	52.77	-0.3	-0.57	52.93	53.1397	52.63	1318193
1779402600	53.07	0.85	1.63	51.98	53.15	51.93	1870577
1779316200	52.22	0.45	0.87	51.83	52.27	51.72	1865612
1779229800	51.77	-0.1	-0.19	51.75	52.015	51.53	1907723
1779143400	51.87	0.5	0.97	51.745	51.96	51.4	2212249
1778884200	51.37	-0.17	-0.33	50.78	51.605	50.75	1730353
1778797800	51.54	0.56	1.10	51.12	51.76	50.875	1431237
1778711400	50.98	-0.42	-0.82	51.43	51.54	50.885	1062794
1778625000	51.4	0.46	0.90	50.76	51.62	50.525	1443072
1778538600	50.94	-0.27	-0.53	51.24	51.45	50.82	1053550
1778279400	51.21	-0.15	-0.29	51.49	51.7	51.18	1002457
1778193000	51.36	0.14	0.27	51.46	51.515	51.03	1076177
1778106600	51.22	0.45	0.89	51.355	51.45	51.06	1051555
1778020200	50.77	0.17	0.34	51.09	51.24	50.6	803460
1777933800	50.6	-0.37	-0.73	51.01	51.57	50.16	1325596
1777674600	50.97	-0.26	-0.51	51.32	51.495	50.94	963692
1777588200	51.23	0.79	1.57	50.67	51.23	50.33	1076979
1777501800	50.44	-0.48	-0.94	50.94	51.04	50.145	1770331
1777415400	50.92	0.34	0.67	50.15	51.0099	50.034	1114855
1777329000	50.58	0.84	1.69	49.89	50.62	49.89	809939
1777069800	49.74	-0.36	-0.72	50.04	50.32	49.69	1091933
1776983400	50.1	0.11	0.22	49.8	50.1	48.77	2083333
1776897000	49.99	0.32	0.64	50.255	50.3026	49.68	662137
1776810600	49.67	-0.47	-0.94	50.21	50.21	49.23	1978483
1776724200	50.14	-0.31	-0.61	50.19	50.245	49.67	1256079
1776465000	50.45	0.34	0.68	50.73	50.96	50.45	1452119
1776378600	50.11	-0.01	-0.02	50.11	50.36	49.57	1544811
1776292200	50.12	-0.14	-0.28	50.38	50.48	49.88	1182291
1776205800	50.26	0.4	0.80	50.54	50.605	50.055	2307815
1776119400	49.86	0.99	2.03	48.59	49.915	48.53	1551453
1775860200	48.87	-0.43	-0.87	49.4	49.47	48.66	1178787
1775773800	49.3	1.02	2.11	48.12	49.3	48.04	1533806
1775687400	48.28	2.29	4.98	48.35	48.67	47.5	2301666
1775601000	45.99	-0.89	-1.90	46.29	46.392	45.18	2829661
1775514600	46.88	0.65	1.41	46.22	46.98	46.22	1262361
1775169000	46.23	-0.04	-0.09	44.79	46.42	44.6	2124834
1775082600	46.27	0.47	1.03	46.1	46.56	45.61	2686974
1774996200	45.8	2.14	4.90	44.7	45.845	44.32	3711443
1774909800	43.66	0.22	0.51	44.38	44.4162	43.29	2066640
1774650600	43.44	-1.75	-3.87	44.82	44.95	43.35	4097009
1774564200	45.19	-1.83	-3.89	46.41	46.72	45.19	3731210
1774477800	47.02	0.73	1.58	46.98	47.23	46.31	1963188
1774391400	46.29	-0.58	-1.24	46.18	47.29	46.04	3307432
1774305000	46.87	1.08	2.36	47.33	47.875	46.37	4634865
1774045800	45.79	-1.64	-3.46	47.3	47.325	45.43	3800223
1773959400	47.43	0.65	1.39	45.7	47.9	45.39	3255900
1773873000	46.78	-1.94	-3.98	48.11	48.18	46.685	3409757
1773786600	48.72	0.19	0.39	48.88	49.27	48.62	2058888
1773700200	48.53	1.85	3.96	47.55	48.54	47.54	1818228
1773441000	46.68	-0.42	-0.89	47.71	48.15	46.66	3050832
1773354600	47.1	-1.7	-3.48	47.64	48.01	47.0327	2356921
1773268200	48.8	1.08	2.26	48.1	48.86	47.715	3800526
1773181800	47.72	-1.24	-2.53	48.84	50.03	47.66	3355379
1773095400	48.96	2.38	5.11	46.37	49.25	45.52	7912069
1772839800	46.58	-3.4	-6.80	48.06	48.85	46.58	6064046