ProShares Short 20 plus Year Treasury【TBF】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	-0.42	-1.70316301703	24.66	24.7	24.24	348297	24.4738484	SP
4	-0.94	-3.73312152502	25.18	25.24	24.24	239947	24.61251428	SP
12	-0.1	-0.410846343468	24.34	25.405	24	221826	24.58842728	SP
26	0.13	0.539195354625	24.11	25.405	23.24	162456	24.38573011	SP
52	-0.45	-1.82260024301	24.69	25.405	23.01	123759	24.31263225	SP
156	2.33	10.6344135098	21.91	27.03	21.4505	272888	24.0279684	SP
260	7.34	43.4319526627	16.9	27.03	15.365	864376	20.00347784	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
1781821800	24.24	-0.11	-0.45	24.13	24.255	24.12	145912
1781735400	24.35	-0.01	-0.04	24.34	24.525	24.28	122256
1781649000	24.36	-0.14	-0.57	24.45	24.455	24.315	105607
1781562600	24.5	-0.01	-0.04	24.436	24.525	24.4	81934
1781303400	24.51	0.08	0.33	24.52	24.59	24.485	1097486
1781217000	24.43	-0.3	-1.21	24.66	24.7	24.415	334201
1781130600	24.73	0.07	0.28	24.67	24.795	24.63	128807
1781044200	24.66	-0.14	-0.56	24.7	24.765	24.6501	286745
1780957800	24.8	0.14	0.57	24.62	24.81	24.6006	124924
1780698600	24.66	0.12	0.49	24.71	24.71	24.6	140862
1780612200	24.54	-0.06	-0.24	24.51	24.55	24.48	223952
1780525800	24.6	0.12	0.49	24.59	24.64	24.56	78365
1780439400	24.48	-0.05	-0.18	24.45	24.525	24.44	64410
1780353000	24.525	-0.03	-0.10	24.69	24.7207	24.52	179496
1780093800	24.55	-0.02	-0.08	24.52	24.59	24.49	264380
1780007400	24.57	-0.12	-0.49	24.63	24.685	24.52	230322
1779921000	24.69	-0.05	-0.20	24.66	24.705	24.615	139080
1779834600	24.74	-0.1	-0.40	24.66	24.78	24.66	137408
1779489000	24.84	-0.13	-0.52	24.852	25.005	24.84	542922
1779402600	24.97	-0.11	-0.44	25.18	25.24	24.96	275835
1779316200	25.08	-0.26	-1.03	25.31	25.32	25.04	697050
1779229800	25.34	0.18	0.72	25.3	25.405	25.275	562795
1779143400	25.16	0.05	0.20	25.103	25.22	25.06	208296
1778884200	25.11	0.39	1.58	25.06	25.14	25.0401	256721
1778797800	24.72	-0.07	-0.26	24.645	24.74	24.615	277164
1778711400	24.785	0.07	0.26	24.72	24.8399	24.705	1070409
1778625000	24.72	0.19	0.77	24.66	24.7299	24.6521	143243
1778538600	24.53	0.14	0.55	24.445	24.55	24.43	122810
1778279400	24.395	-0.09	-0.35	24.4	24.41	24.33	40709
1778193000	24.48	0.11	0.45	24.31	24.505	24.31	43967
1778106600	24.37	-0.19	-0.77	24.38	24.42	24.34	62079
1778020200	24.56	-0.12	-0.49	24.64	24.66	24.55	107952
1777933800	24.68	0.16	0.65	24.59	24.755	24.58	193706
1777674600	24.52	-0.07	-0.28	24.54	24.57	24.38	119548
1777588200	24.59	0.03	0.12	24.48	24.645	24.48	257358
1777501800	24.56	0.2	0.81	24.47	24.585	24.46	270668
1777415400	24.363	-0.02	-0.07	24.42	24.475	24.36	113660
1777329000	24.38	0.13	0.54	24.33	24.4098	24.29	134895
1777069800	24.25	-0.02	-0.08	24.32	24.3701	24.2293	76909
1776983400	24.27	0.05	0.21	24.22	24.37	24.15	109645
1776897000	24.22	-0.04	-0.16	24.15	24.23	24.1	92248
1776810600	24.26	0.13	0.54	24.16	24.29	24.14	96700
1776724200	24.13	0	0.00	24.13	24.22	24.12	77010
1776465000	24.13	-0.19	-0.78	24.15	24.1693	24.085	124150
1776378600	24.32	0.16	0.66	24.14	24.35	24.14	119311
1776292200	24.16	0.07	0.29	24.12	24.21	24.12	97970
1776205800	24.09	-0.09	-0.37	24.21	24.225	24.06	52959
1776119400	24.18	-0.06	-0.25	24.28	24.34	24.17	937939
1775860200	24.24	0.05	0.21	24.24	24.3	24.22	55444
1775773800	24.19	0.06	0.25	24.19	24.27	24.08	190058
1775687400	24.13	-0.09	-0.37	24	24.18	24	131393
1775601000	24.22	0.02	0.08	24.23	24.4099	24.185	108558
1775514600	24.2	0.02	0.08	24.23	24.27	24.15	287234
1775169000	24.18	-0.09	-0.37	24.31	24.33	24.14	233531
1775082600	24.27	0.03	0.12	24.28	24.29	24.16	119081
1774996200	24.24	0.01	0.04	24.18	24.29	24.1217	198079
1774909800	24.23	-0.34	-1.38	24.3	24.32	24.19	149277
1774650600	24.57	0.16	0.66	24.6	24.6	24.435	151268
1774564200	24.41	0.18	0.74	24.34	24.45	24.275	215113
1774477800	24.23	-0.27	-1.10	24.24	24.29	24.19	117996
1774391400	24.5	0.08	0.33	24.62	24.65	24.45	126554
1774305000	24.42	-0.15	-0.61	24.46	24.545	24.32	242812