Proshares Nanotechnology ETF【TINY】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	-3.2945	-3.92623048504	83.91	86.98	80.31	1177	82.46894375	SP
4	-3.7845	-4.48400473934	84.4	86.98	74.76	1668	81.71652825	SP
12	16.6055	25.9420403062	64.01	86.98	58.12	1770	73.52304225	SP
26	25.0255	45.0179888469	55.59	86.98	50.7961	1609	68.83703049	SP
52	37.7355	88.0025652985	42.88	86.98	40.36	1041	64.16070412	SP
156	42.4055	110.980109919	38.21	86.98	31.16	1115	51.09982628	SP
260	40.8355	102.653343389	39.78	86.98	23.42	1120	46.68027736	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	80.6155	-2.21	-2.67	83.67	83.67	80.31	1408
1780612200	82.8304	-2.21	-2.60	86.81	86.98	82.8304	1065
1780525800	85.0437	2.18	2.63	84.52	85.0437	83.54	373
1780439400	82.8628	-0.05	-0.06	83	84.69	82.34	1736
1780353000	82.9152	0.48	0.59	83.91	83.91	82.09	1301
1780093800	82.4328	0.24	0.30	83.91	84.46	82.4328	3738
1780007400	82.1897	-0.13	-0.16	82.44	82.44	82.12	1503
1779921000	82.3238	-0.2	-0.24	83	83.2399	81.11	1104
1779834600	82.5226	2.3	2.86	83.39	83.39	79.8901	1512
1779489000	80.2243	1.82	2.32	76.77	82.34	76.77	488
1779402600	78.4034	-0.09	-0.11	79.96	79.96	77.785	3312
1779316200	78.4932	2.36	3.10	76.93	78.4932	76.5	596
1779229800	76.1343	-0.57	-0.74	75.12	76.565	74.76	1365
1779143400	76.7056	-5.38	-6.56	82.2	82.2	76.7	1820
1778884200	82.0896	-2.37	-2.81	83.86	83.86	81.375	1693
1778797800	84.4621	0.37	0.44	85	85	83.865	1558
1778711400	84.0928	0.47	0.56	84.88	84.88	83.03	1026
1778625000	83.625	-0.41	-0.49	82.81	84	82.25	1959
1778538600	84.0364	2.02	2.46	84.4	84.63	83.23	4126
1778279400	82.0152	3.02	3.83	80	83.19	78.9	2987
1778193000	78.9936	-1.46	-1.81	82.5	82.5	78.9936	2049
1778106600	80.4487	3.24	4.20	77.22	81.18	77.22	3926
1778020200	77.204	3.57	4.85	76.96	77.93	75.4	2043
1777933800	73.6329	-0.66	-0.89	74.94	75.075	73.6329	1934
1777674600	74.2917	1.77	2.44	74.865	75.67	74	754
1777588200	72.5249	1.18	1.66	72.91	72.95	70.59	5104
1777501800	71.3403	0.47	0.66	74.8	74.8	70.75	328
1777415400	70.87	-2.91	-3.94	73.27	73.4	69.9401	2558
1777329000	73.775	-3.05	-3.98	78.7	78.7	73.775	611
1777069800	76.8292	1.63	2.17	76	76.8292	74.0001	1197
1776983400	75.1972	0.5	0.67	75.96	76.389	74.26	2616
1776897000	74.6973	1.29	1.75	77.32	78.27	74.2	1413
1776810600	73.412	0.04	0.05	75.5	76.37	73.265	5066
1776724200	73.3723	0.23	0.31	73.2	74.9	73.17	1205
1776465000	73.1463	1.79	2.51	73.4	73.4	72	843
1776378600	71.3582	-0.05	-0.08	71.41	71.41	70.82	353
1776292200	71.412	-0.15	-0.21	72.04	72.34	69.75	1662
1776205800	71.5651	1.64	2.35	72.88	73.15	71.19	1356
1776119400	69.9223	-0.05	-0.07	69.95	71.3199	69.5	1344
1775860200	69.9706	1.05	1.52	69	71.3	68.36	995
1775773800	68.9246	1.48	2.19	69.68	69.68	67.22	542
1775687400	67.448	4.29	6.79	65.95	68	65.95	4097
1775601000	63.1567	0.28	0.44	62.25	63.1567	61.75	1287
1775514600	62.8791	0.31	0.50	61.26	63.5	61.26	832
1775169000	62.5659	-0.39	-0.62	62.04	64.53	61	654
1775082600	62.9553	1.65	2.69	61.98	65.45	60.8401	5727
1774996200	61.3058	2.97	5.10	59.22	61.3058	58.64	1432
1774909800	58.3319	-2.12	-3.50	61.28	61.28	58.12	2495
1774650600	60.4487	-1.23	-2.00	61.5	62.12	59.45	880
1774564200	61.6813	-2.9	-4.49	64.64	64.64	61.6813	70
1774477800	64.5784	0.65	1.01	67	67	64.5784	941
1774391400	63.9333	0.82	1.30	61.81	68.2299	61.81	4177
1774305000	63.1145	1.39	2.25	61.01	63.1145	61.01	978
1774045800	61.7247	-1.82	-2.86	65.86	65.86	61.31	1916
1773959400	63.5425	0.23	0.36	63	63.5425	62.41	1157
1773873000	63.3168	-0.43	-0.68	62.91	63.785	62.91	695
1773786600	63.75	1.26	2.01	63.77	63.77	61.56	1690
1773700200	62.4941	0.67	1.08	64.01	64.01	61.97	1038
1773441000	61.824	0.55	0.90	60.91	63.21	60.91	817
1773354600	61.2723	-1.96	-3.10	62.81	62.81	60.435	981
1773268200	63.235	-1.33	-2.05	65.33	65.33	63.235	1059
1773181800	64.56	4.13	6.83	62.09	64.56	62.09	730
1773095400	60.435	-1.26	-2.04	61	61	58.0001	3473