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	1.46	4.30678466077	33.9	35.43	33.76	409801	34.61909215	SP
4	-0.22	-0.61832490163	35.58	36.5	33.76	476990	35.25990012	SP
12	0.47	1.34709085698	34.89	38.28	33.76	513250	35.8872485	SP
26	0.72	2.07852193995	34.64	38.28	32.22	487325	35.17049559	SP
52	-0.32	-0.896860986547	35.68	38.37	31.685	462717	34.81465439	SP
156	5.99	20.3949608444	29.37	44.96	28	906404	34.98983677	SP
260	16.58	88.2854100106	18.78	44.96	15.53	2770447	25.73177364	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
1783031400	35.36	-0.01	-0.03	35.5	35.51	35.185	704054
1782945000	35.37	0.43	1.23	35.37	35.43	35.12	463530
1782858600	34.94	0.85	2.51	34.28	34.94	34.28	547021
1782772200	34.085	-0.07	-0.19	34.14	34.2	34.005	436111
1782513000	34.15	0.02	0.06	34.41	34.43	34.115	195628
1782426600	34.13	0.06	0.18	33.9	34.16	33.76	406714
1782340200	34.07	-1.07	-3.04	34.26	34.29	34.02	385732
1782253800	35.14	-0.18	-0.51	35.26	35.33	35.07	195467
1782167400	35.32	0.51	1.47	35.16	35.42	35.12	346649
1781821800	34.81	-0.27	-0.77	34.55	34.845	34.425	1110808
1781735400	35.08	-0.11	-0.31	35.05	35.8078	34.88	657364
1781649000	35.19	-0.37	-1.04	35.39	35.43	35.03	248755
1781562600	35.56	0.02	0.06	35.37	35.62	35.27	240187
1781303400	35.54	0.17	0.48	35.62	35.83	35.48	596339
1781217000	35.37	-0.94	-2.59	36.03	36.13	35.2798	923277
1781130600	36.31	0.28	0.78	36.07	36.44	35.92	407540
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