Proshares Smart Materials ETF【TINT】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	1.16	2.85152409046	40.68	41.84	39.26	911	40.12414626	SP
4	0.86	2.09858467545	40.98	42.5454	39.26	901	41.11380476	SP
12	7.52	21.9114219114	34.32	42.55	33.31	754	40.35906083	SP
26	8.04	23.7869822485	33.8	42.55	32.9024	646	38.98537299	SP
52	11.608	38.3964011643	30.232	42.55	29.3036	586	36.09332491	SP
156	9.0099	27.4440224063	32.8301	42.55	23.9767	264	34.98625516	SP
260	2.06	5.17848164907	39.78	42.75	23.9767	512	37.38591056	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781303400	41.84	0.45	1.10	41.95	41.95	41.525	2025
1781217000	41.3853	1.76	4.43	40	41.3853	40	885
1781130600	39.6302	-0.17	-0.42	39.79	39.79	39.6302	116
1781044200	39.7971	-0.04	-0.10	39.92	39.92	39.26	1939
1780957800	39.8372	-0.22	-0.55	40.25	40.25	39.6513	1439
1780698600	40.0573	-1.59	-3.81	40.68	40.74	40.0573	176
1780612200	41.6448	-0.04	-0.11	41.42	41.6448	41.42	370
1780525800	41.6897	-0.86	-2.01	41.89	41.95	41.6897	2310
1780439400	42.5454	0.16	0.38	42.39	42.5454	42.39	284
1780353000	42.3843	0.16	0.38	42	42.3843	41.89	2319
1780093800	42.225	-0.27	-0.63	42.5	42.5	42.225	108
1780007400	42.4914	0.43	1.01	42	42.4914	42	717
1779921000	42.065	-0.02	-0.05	42.15	42.15	42.065	297
1779834600	42.0849	1.24	3.05	41.79	42.0849	41.79	1930
1779489000	40.8411	0.7	1.75	40.7	40.8411	40.62	596
1779402600	40.1371	0.59	1.49	39.69	40.48	39.69	1875
1779316200	39.5473	0.22	0.57	39.33	39.61	39.33	397
1779229800	39.3244	-1.29	-3.18	39.53	39.53	39.27	257
1779143400	40.6151	0.03	0.07	41.01	41.01	40.42	671
1778884200	40.5859	-1.82	-4.30	40.98	40.98	40.5859	428
1778797800	42.4097	0.49	1.18	42.09	42.55	42.09	2247
1778711400	41.9149	0.89	2.17	41.66	42.17	41.66	1289
1778625000	41.0246	-0.28	-0.67	41.5	41.5	40.75	1082
1778538600	41.3033	0.06	0.15	40.44	41.35	40.44	2489
1778279400	41.2399	0.75	1.84	40.95	41.29	40.83	673
1778193000	40.4934	-1.16	-2.78	41.63	41.63	40.4934	4597
1778106600	41.6531	0.99	2.44	41.88	41.88	41.37	3454
1778020200	40.6596	2.43	6.37	39.89	40.9	39.89	722
1777933800	38.2258	-1.75	-4.39	40.14	40.14	38.2258	80
1777674600	39.979	0.02	0.04	39.85	39.979	39.85	51
1777588200	39.9617	0.86	2.19	39.08	39.9617	39.08	1437
1777501800	39.105	-0.26	-0.65	39.4	39.4	38.99	311
1777415400	39.3623	-0.74	-1.85	39.86	39.86	39.3623	60
1777329000	40.1051	-0.2	-0.50	40.31	40.31	40.1051	190
1777069800	40.3062	0.78	1.98	40.06	40.3062	40.06	60
1776983400	39.5241	-0.4	-0.99	39.54	39.54	39.5241	31
1776897000	39.9193	0.87	2.23	39.57	39.9193	39.57	591
1776810600	39.0483	-0.55	-1.38	39.52	39.53	39.0483	285
1776724200	39.5941	-0.2	-0.51	39.575	39.625	39.48	278
1776465000	39.7969	0.87	2.23	39.91	39.91	39.7969	420
1776378600	38.9275	0.34	0.89	38.75	38.9275	38.75	19
1776292200	38.5829	-0.34	-0.88	39	39	38.5829	473
1776205800	38.9243	0.17	0.44	39.27	39.27	38.9243	272
1776119400	38.753	0.11	0.28	38.33	38.753	38.33	531
1775860200	38.6434	0.19	0.50	38.44	38.6434	38.44	142
1775773800	38.4515	0.58	1.53	37.855	38.47	37.855	316
1775687400	37.8736	2.05	5.71	35.8	37.8736	35.8	123
1775601000	35.8278	-0.02	-0.06	35.62	35.8278	35.62	176
1775514600	35.8495	0.69	1.97	35.66	35.8495	35.6401	155
1775169000	35.1571	-1.1	-3.04	35.52	36.04	35.145	852
1775082600	36.2609	0.52	1.47	35.87	36.2609	35.87	40
1774996200	35.7369	1.19	3.45	34.76	35.7369	34.76	45
1774909800	34.5442	-0.49	-1.40	35.26	35.26	34.26	789
1774650600	35.033	-0.09	-0.27	34.98	35.24	34.8501	717
1774564200	35.1266	-0.93	-2.57	35.66	35.66	35.1266	209
1774477800	36.0538	0.72	2.03	35.7	36.2499	35.7	521
1774391400	35.3356	0.56	1.62	34.15	35.4	34.15	742
1774305000	34.7737	1.24	3.69	34.32	34.7737	34.32	65
1774045800	33.536299	-0.82	-2.39	34.32	34.32	33.31	107
1773959400	34.3579	-0.4	-1.16	33.67	34.3579	33.67	245
1773873000	34.7604	-0.65	-1.85	35.05	35.05	34.7604	27
1773786600	35.4151	0.26	0.74	34	35.4151	34	3261
1773700200	35.1547	0.66	1.92	34.99	35.1547	34.99	313