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	1.893	5.80318822808	32.62	37.19	32.31	3839991	35.24294751	SP
4	-8.537	-19.8304297329	43.05	44.425	31.52	3152520	35.56766905	SP
12	-2.477	-6.69640443363	36.99	52.94	31.52	3995659	43.06012787	SP
26	14.363	71.2803970223	20.15	52.94	19.93	6844118	36.80185364	SP
52	11.003	46.8013611229	23.51	52.94	18.12	4591016	32.76070279	SP
156	9.213	36.4150197628	25.3	52.94	17.7801	3104713	30.21838744	SP
260	-43.547	-55.7865744299	78.06	205.5	17.7801	2603793	34.34162966	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
1783722600	34.65	-0.02	-0.06	34.72	35.58	33.905	3288582
1783636200	34.67	-1.62	-4.46	35.49	35.515	34.37	3209826
1783549800	36.29	1.68	4.85	35.99	37.19	35.43	7132659
1783463400	34.61	1.86	5.68	33.189999	35	33.070999	3698445
1783377000	32.75	0.38	1.17	32.619999	32.85	32.31	1319035
1783031400	32.369999	0.44	1.38	31.78	32.619999	31.52	1777653
1782945000	31.93	-1.02	-3.10	32.39	32.689999	31.8	1413042
1782858600	32.95	-0.19	-0.57	33.79	33.79	32.36	1409460
1782772200	33.14	0.72	2.22	33.03	33.509999	32.81	2480840
1782513000	32.42	-1.84	-5.37	32.409999	32.54	31.64	3448861
1782426600	34.26	1.57	4.80	32.78	34.67	32.68	3013295
1782340200	32.689999	-2.45	-6.97	32.74	33.32	32.439999	3344264
1782253800	35.14	-0.45	-1.26	34.89	35.27	34.56	2832001
1782167400	35.59	-1.05	-2.87	35.84	35.86	34.98	2557422
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