ProShares Ultra Bloomberg Crude Oil New【UCO】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	-3.1	-7.85804816223	39.45	39.905	34.62	3988255	37.50122479	SP
4	-9.25	-20.2850877193	45.6	48.56	34.62	3027933	42.81673284	SP
12	-6.38	-14.9309618535	42.73	52.94	34.62	5457378	43.04729587	SP
26	16.7	84.9872773537	19.65	52.94	18.485	6844791	36.14317967	SP
52	8.18	29.0379836706	28.17	52.94	18.12	4656338	32.32604128	SP
156	12.95	55.3418803419	23.4	52.94	17.7801	3116989	30.03603264	SP
260	-39.98	-52.3778330931	76.33	205.5	17.7801	2580773	34.46232474	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
1781821800	36.64	0.08	0.22	35.628	36.97	34.62	4261787
1781735400	36.56	-0.83	-2.22	37.41	39.21	36.545	4333917
1781649000	37.39	-2.35	-5.91	37.94	38.28	36.5	3711417
1781562600	39.74	-2.24	-5.34	39.45	39.905	38.91	3645899
1781303400	41.98	-2.4	-5.41	43.05	44.425	41.93	3157868
1781217000	44.38	-2.5	-5.33	47	47.93	43.97	5352719
1781130600	46.88	1.72	3.81	46.01	47.82	45.86	3285289
1781044200	45.16	-1.54	-3.30	45.26	46.11	43.475	2866445
1780957800	46.7	1.89	4.22	46.04	47.01	45.62	1785431
1780698600	44.81	-1.43	-3.09	45.43	45.49	44.16	1366714
1780612200	46.24	-1.89	-3.93	46.23	46.35	45.4701	1586275
1780525800	48.13	1.27	2.71	47.765	48.56	47.46	1856657
1780439400	46.86	1.15	2.52	45.7	46.94	45.5	1516011
1780353000	45.71	2.2	5.06	45.97	47.15	44.74	4445600
1780093800	43.51	-0.92	-2.07	43.41	44.12	42.44	2392227
1780007400	44.43	0.88	2.02	44.8	45.12	42.15	3112315
1779921000	43.55	-1.79	-3.95	43.4	44.56	42.93	3529661
1779834600	45.34	-1.9	-4.02	45.6	46.63	45.34	2296565
1779489000	47.24	-0.93	-1.93	47.91	48.97	45.94	3644205
1779402600	48.17	0.04	0.08	51.06	51.51	46.91	6018867
1779316200	48.13	-3.83	-7.37	50.91	51.27	46.55	4622473
1779229800	51.96	1.34	2.65	52.63	52.84	50.87	3998117
1779143400	50.62	0.42	0.84	49.76	52.94	49.41	7004772
1778884200	50.2	2.05	4.26	49.5	50.395	49.14	2302809
1778797800	48.15	0.01	0.02	47.08	48.18	46.9	3047548
1778711400	48.14	-1.77	-3.55	49.09	49.464	47.51	2745442
1778625000	49.91	2.32	4.87	49.86	50.2198	49.13	4885774
1778538600	47.59	3.12	7.02	45.95	47.99	45.6	4126123
1778279400	44.47	0.6	1.37	43.18	45.05	43.11	4769580
1778193000	43.87	0.6	1.39	41.18	44.36	40.67	10433119
1778106600	43.27	-5.7	-11.64	44.08	44.7	42.7601	6105816
1778020200	48.97	-1.5	-2.97	48.4	49.05	47.732	2744945
1777933800	50.47	3.71	7.93	48.42	51.06	47.89	7414312
1777674600	46.76	-1.01	-2.11	47.17	47.345	44.87	5717241
1777588200	47.77	-0.13	-0.27	46.562	47.975	46.53	6213932
1777501800	47.9	2.78	6.16	47.62	48.25	46.97	3960102
1777415400	45.12	1.09	2.48	45.37	45.8	44.56	4495084
1777329000	44.03	1.12	2.61	43.59	44.66	43.51	3688467
1777069800	42.91	-0.99	-2.26	42.76	43.77	41.91	5458562
1776983400	43.9	1.96	4.67	42.59	44.915	42.405	6188011
1776897000	41.94	0.38	0.91	41.01	42.25	40.97	4601873
1776810600	41.56	2.22	5.64	39.86	41.92	39.69	8026159
1776724200	39.34	1.88	5.02	39.18	40.26	38.98	4333647
1776465000	37.46	-4.22	-10.12	36.99	37.8	35.22	9068318
1776378600	41.68	0.54	1.31	41.46	42.44	41.43	3391998
1776292200	41.14	0.51	1.26	40.87	41.925	40.59	5560144
1776205800	40.63	-1.49	-3.54	42.115	42.19	40.469	6318697
1776119400	42.12	2.06	5.14	43	43.48	41.65	7630541
1775860200	40.06	0.14	0.35	39.93	41.2	39.61	6686809
1775773800	39.92	0.09	0.23	40.11	41.025	38.68	10378230
1775687400	39.83	-1.13	-2.76	36.585	40.501	36.4	12213164
1775601000	40.96	-0.09	-0.22	41.54	42.9316	40.04	10320476
1775514600	41.05	1.39	3.50	40.14	41.46	39.69	11210215
1775169000	39.66	2.46	6.61	40.6	40.65	37.65	14564844
1775082600	37.2	-2.1	-5.34	37.69	37.86	36.8223	10129578
1774996200	39.3	-3.48	-8.13	42.47	42.49	38.53	13697533
1774909800	42.78	0.72	1.71	42.73	43.16	42.07	8850218
1774650600	42.06	1.16	2.84	42.065	42.5	41.23	7946573
1774564200	40.9	1.44	3.65	41	41.71	40.25	10744351
1774477800	39.46	-0.76	-1.89	37.95	40	37.79	11084606
1774391400	40.22	2.29	6.04	40.46	41.0517	39.38	9421036
1774305000	37.93	-5.02	-11.69	39.25	39.37	35.45	23751055