ProShares UltraShort Lehman 20 plus Year Treasury【TBT】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	0.215	0.599553820413	35.86	36.5	35.52	439704	36.08746021	SP
4	-0.245	-0.674559471366	36.32	38.28	35.4	690848	36.701083	SP
12	1.375	3.96253602305	34.7	38.28	34.2565	561444	35.88602312	SP
26	1.455	4.2027729636	34.62	38.28	32.22	464610	35.15156148	SP
52	-0.815	-2.2092708051	36.89	38.37	31.685	448933	34.86203337	SP
156	6.025	20.0499168053	30.05	44.96	28	958545	34.65389454	SP
260	16.195	81.4637826962	19.88	44.96	15.53	2817893	25.60535485	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
1781044200	36.03	-0.47	-1.29	36.18	36.35	36.01	653472
1780957800	36.5	0.41	1.14	35.99	36.5	35.895	439726
1780698600	36.09	0.41	1.15	36.15	36.2	35.865	617291
1780612200	35.68	-0.18	-0.50	35.58	35.75	35.52	191200
1780525800	35.86	0.27	0.76	35.86	36.25	35.74	296831
1780439400	35.59	-0.16	-0.45	35.46	35.68	35.4	258673
1780353000	35.75	-0.02	-0.06	36.08	36.3	35.64	547193
1780093800	35.77	0.05	0.14	35.69	35.89	35.55	553337
1780007400	35.72	-0.45	-1.24	36.01	36.11	35.63	1115000
1779921000	36.17	-0.08	-0.22	36.11	36.19	35.91	509940
1779834600	36.25	-0.45	-1.23	36.02	36.415	36	698838
1779489000	36.7	-0.25	-0.68	36.69	37.07	36.63	614084
1779402600	36.95	-0.3	-0.81	37.52	37.75	36.9385	806996
1779316200	37.25	-0.84	-2.21	38.01	38.08	37.12	1214214
1779229800	38.09	0.59	1.57	38.13	38.28	37.86	1322902
1779143400	37.5	0.08	0.21	37.44	37.78	37.24	1406169
1778884200	37.42	1.13	3.11	37.3	37.52	37.19	1072516
1778797800	36.29	-0.16	-0.44	36.05	36.37	35.965	273174
1778711400	36.45	0.16	0.44	36.32	36.64	36.225	534561
1778625000	36.29	0.49	1.37	36.13	36.345	36.07	414866
1778538600	35.8	0.44	1.24	35.5	35.835	35.4879	214257
1778279400	35.36	-0.31	-0.87	35.32	35.42	35.17	209546
1778193000	35.67	0.38	1.08	35.12	35.71	35.12	307859
1778106600	35.29	-0.59	-1.64	35.35	35.4201	35.23	440341
1778020200	35.88	-0.37	-1.02	36.09	36.145	35.83	304701
1777933800	36.25	0.48	1.34	35.92	36.42	35.91	751139
1777674600	35.77	-0.21	-0.58	35.78	35.91	35.35	322137
1777588200	35.98	0.1	0.28	35.69	36.12	35.69	488533
1777501800	35.88	0.59	1.67	35.62	35.97	35.6	1167726
1777415400	35.29	-0.02	-0.06	35.48	35.62	35.275	272165
1777329000	35.31	0.32	0.91	35.2	35.41	35.065	261227
1777069800	34.99	-0.09	-0.26	35.24	35.36	34.92	396056
1776983400	35.08	0.18	0.52	34.88	35.34	34.715	552716
1776897000	34.9	-0.11	-0.31	34.7	34.97	34.62	315704
1776810600	35.01	0.33	0.95	34.73	35.16	34.66	504925
1776724200	34.68	-0.01	-0.03	34.65	34.935	34.625	255692
1776465000	34.69	-0.59	-1.67	34.7	34.78	34.53	470690
1776378600	35.28	0.47	1.35	34.75	35.34	34.715	340687
1776292200	34.81	0.31	0.90	34.67	34.885	34.615	223340
1776205800	34.5	-0.37	-1.06	34.92	34.945	34.48	315260
1776119400	34.87	-0.27	-0.77	35.12	35.28	34.84	287942
1775860200	35.14	0.27	0.77	34.99	35.19	34.92	254035
1775773800	34.87	0.18	0.52	34.89	35.13	34.53	409728
1775687400	34.69	-0.23	-0.66	34.33	34.8596	34.2565	567709
1775601000	34.92	0.03	0.09	35.02	35.5	34.89	351210
1775514600	34.89	0.19	0.55	35.04	35.11	34.75	281843
1775169000	34.7	-0.45	-1.28	35.24	35.275	34.7	656183
1775082600	35.15	0.01	0.03	35.15	35.19	34.8	806489
1774996200	35.14	0.11	0.31	34.87	35.2	34.7233	926808
1774909800	35.03	-0.99	-2.75	35.15	35.25	34.86	665723
1774650600	36.02	0.53	1.49	36.1	36.12	35.57	858300
1774564200	35.49	0.61	1.75	35.31	35.68	35.135	574107
1774477800	34.88	-0.88	-2.46	35.02	35.23	34.88	536614
1774391400	35.76	0.32	0.90	36.08	36.14	35.565	689127
1774305000	35.44	-0.47	-1.31	35.64	35.82	35.19	1146660
1774045800	35.91	1.3	3.76	35.155	35.99	35.12	1016653
1773959400	34.61	-0.43	-1.23	34.99	35.005	34.4101	576548
1773873000	35.04	0.45	1.30	34.7	35.04	34.625	316455
1773786600	34.59	-0.21	-0.60	34.66	34.71	34.54	326851
1773700200	34.8	-0.53	-1.50	34.8	34.98	34.69	394365
1773441000	35.33	0.41	1.17	35.03	35.39	34.845	419308
1773354600	34.92	0.08	0.23	35	35.1322	34.755	319034
1773268200	34.84	0.94	2.77	34.36	34.87	34.31	478862
1773181800	33.9	0.69	2.08	33.53	33.94	33.4545	504622