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	0.49	1.8875192604	25.96	26.63	24.43	2371963	25.5989351	SP
4	-0.75	-2.75735294118	27.2	28.11	24.12	2913859	25.95321202	SP
12	-3.22	-10.8527131783	29.67	30.8399	22.88	3291553	26.38242599	SP
26	-5.3	-16.6929133858	31.75	35.71	22.88	2475044	27.96560724	SP
52	-3.7825	-12.5113702142	30.2325	36.51	22.88	2418606	28.42247806	SP
156	-61.2	-69.8231602966	87.65	205.5	20.74	2243540	35.72936626	SP
260	-429.8	-94.202739726	456.25	561	11	5350889	54.76059511	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
1732145400	26.01	-0.22	-0.84	26.54	26.5526	25.78	1240193
1732059000	26.23	0.12	0.46	26.36	26.58	25.72	2056317
1731972600	26.11	1.53	6.22	25.36	26.205	25.35	3465772
1731713400	24.58	-0.87	-3.42	25.2	25.53	24.43	3188010
1731627000	25.45	0.25	0.99	26	26.01	25.19	2047790
1731540600	25.2	-0.04	-0.16	25	25.63	24.51	3561540
1731454200	25.24	-0.27	-1.06	26	26	25.18	2295793
1731367800	25.51	-1.26	-4.71	25.59	25.735	25.23	3330020
1731108600	26.77	-0.92	-3.32	27.2	27.24	26.37	2083488
1731022200	27.69	0.24	0.87	27.15	28.11	26.89	2918551
1730935800	27.45	-0.02	-0.07	26.53	27.93	26.53	2103367
1730849400	27.47	0.2	0.73	27.67	27.89	27.13	1736315
1730763000	27.27	1.36	5.25	27.1	27.38	26.7202	2454186
1730500200	25.91	-0.59	-2.23	26.94	27.0101	25.88	2025348
1730413800	26.5	0.98	3.84	25.77	26.63	25.51	3591846
1730327400	25.52	1.03	4.21	25.05	25.651	24.87	3908567
1730241000	24.49	-0.42	-1.69	24.75	24.825	24.12	4042013
1730154600	24.91	-2.69	-9.75	24.64	25.1	24.55	7792791
1729895400	27.6	0.79	2.95	27.31	27.73	26.98	3284532
1729809000	26.81	-0.22	-0.81	27.2	27.44	26.3	2257904
1729722600	27.03	-0.31	-1.13	27.01	27.33	26.66	1764031
1729636200	27.34	1.12	4.27	26.81	27.7699	26.71	3279023
1729549800	26.22	0.5	1.94	26.39	26.61	25.96	2608471
1729290600	25.72	-0.72	-2.72	25.95	26.05	25.19	4436816
1729204200	26.44	0.17	0.65	26.16	26.55	25.62	2163897
1729117800	26.27	-0.37	-1.39	26.31	26.46	25.8	2491079
1729031400	26.64	-2.16	-7.50	26.47	26.735	25.93	4915465
1728945000	28.8	-0.82	-2.77	28.77	29.1	28.41	3016768
1728685800	29.62	-0.06	-0.20	29.32	29.83	29.085	1924044
1728599400	29.68	1.48	5.25	28.74	29.86	28.4601	3085898
1728513000	28.2	-0.66	-2.29	27.71	28.3687	27.29	3326786
1728426600	28.86	-1.9	-6.18	29.37	29.4522	27.98	6157271
1728340200	30.76	1.96	6.81	29.55	30.8399	29.48	3836911
1728081000	28.8	0.06	0.21	28.99	29.44	28.6	4290765
1727994600	28.74	1.71	6.33	27.69	28.94	27.48	5996302
1727908200	27.03	0.31	1.16	27.76	27.95	26.36	4813266
1727821800	26.72	1.3	5.11	24.98	27.53	24.9065	8306004
1727735400	25.42	-0.03	-0.12	25.33	25.8799	25.039	2376264
1727476200	25.45	0.74	2.99	24.89	25.48	24.55	2516657
1727389800	24.71	-1.48	-5.65	24.91	25.44	24.5	4919869
1727303400	26.19	-0.92	-3.39	26.67	26.974	25.85	2953292
1727217000	27.11	0.69	2.61	27.4	27.45	26.81	1788531
1727130600	26.42	-0.29	-1.09	26.74	27.14	25.65	2331113
1726871400	26.71	0.15	0.56	26.44	26.81	26.17	1322775
1726785000	26.56	1.1	4.32	26.39	26.92	26.13	2062653
1726698600	25.46	-0.65	-2.49	25.67	26.23	25.35	1947282
1726612200	26.11	0.49	1.91	25.58	26.43	25.56	2303337
1726525800	25.62	0.62	2.48	25.46	25.78	25.2	1489429
1726266600	25	-0.14	-0.56	25.25	25.64	24.6	1878512
1726180200	25.14	1.17	4.88	24.63	25.45	24.26	3048609
1726093800	23.97	0.52	2.22	24.02	24.35	23.08	3395232
1726007400	23.45	-1.32	-5.33	24.89	24.91	22.88	9518501
1725921000	24.77	-0.09	-0.36	24.52	25.08	24.285	2513730
1725661800	24.86	-0.71	-2.78	25.85	26.06	24.32	7038322
1725575400	25.57	0.34	1.35	25.84	26.37	25.31	3008569
1725489000	25.23	-0.92	-3.52	25.82	26.39	25.19	3484411
1725402600	26.15	-2.16	-7.63	26.79	26.79	25.94	6578910
1725057000	28.31	-1.5	-5.03	28.78	28.78	28.1	3478311
1724970600	29.81	0.89	3.08	29.67	30.18	29.335	1651284
1724884200	28.92	-0.8	-2.69	29.04	29.575	28.65	2095477
1724797800	29.72	-0.88	-2.88	30.37	30.53	29.52	2085949
1724711400	30.6	1.24	4.22	30.88	31.04	30.54	2606459
1724452200	29.36	1.33	4.74	28.94	29.5	28.88	2049913
1724365800	28.03	0.52	1.89	27.66	28.4884	27.55	2740838
1724279400	27.51	-0.81	-2.86	28.61	28.96	27.18	4657552