ProShares Ultra Consumer Staples【UGE】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	-0.36	-1.90073917635	18.94	18.99	17.7724	97164	18.31137126	SP
4	-0.69	-3.58069538142	19.27	20.3699	17.7724	48866	18.77926952	SP
12	-1	-5.10725229826	19.58	20.3699	17.63	64344	18.56731615	SP
26	1.65	9.74601299468	16.93	22.26	16.25	58621	19.10218401	SP
52	-0.54	-2.82426778243	19.12	22.26	15.74	45909	18.52770985	SP
156	1.88	11.2574850299	16.7	22.26	13.103	24755	18.37955374	SP
260	-70.54	-79.1517055655	89.12	126.31	13.103	16544	19.39478248	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
1780698600	18.75	0.52	2.85	18.28	19.185	18.28	238416
1780612200	18.23	-0.04	-0.22	18.9	18.9	17.9664	107340
1780525800	18.27	0.13	0.72	18.11	18.4595	17.7724	45627
1780439400	18.14	-0.08	-0.44	18.04	18.31	17.97	109493
1780353000	18.22	-0.43	-2.31	18.3	18.395	18	107560
1780093800	18.65	-0.67	-3.47	18.94	18.99	17.99	115802
1780007400	19.32	0.01	0.05	19.38	19.49	19.09	14977
1779921000	19.31	0.33	1.74	18.96	19.5	18.96	93120
1779834600	18.98	-0.5	-2.54	19.48	19.62	18.89	165008
1779489000	19.4751	0.07	0.34	19.57	19.8594	19.39	6067
1779402600	19.41	-0.45	-2.27	19.4	19.41	19.0101	18106
1779316200	19.86	-0.26	-1.29	20.03	20.09	19.4951	6805
1779229800	20.12	0.12	0.60	20.04	20.3699	19.725	11864
1779143400	20.0002	0.51	2.62	19.43	20.005	19.43	40374
1778884200	19.49	-0.07	-0.36	19.9	19.9	19.377	35925
1778797800	19.5596	0.13	0.67	19.5	19.6994	19.5	9265
1778711400	19.43	0.09	0.49	19.25	19.66	18.9461	7552
1778625000	19.3356	0.53	2.81	18.88	19.535	18.88	14458
1778538600	18.8067	-0.38	-2.00	19.14	19.14	18.6	13290
1778279400	19.19	0.02	0.08	19.27	19.5	19.19	5823
1778193000	19.1748	-0.05	-0.24	19.24	19.27	18.735	25203
1778106600	19.22	0.04	0.22	19.28	19.3855	19.13	19534
1778020200	19.1782	0.2	1.03	19.1	19.29	18.8919	17110
1777933800	18.9825	-0.27	-1.39	19.18	19.2201	18.76	25790
1777674600	19.2498	-0.05	-0.26	19.57	19.63	19.04	23562
1777588200	19.3	0.62	3.30	18.62	19.3999	18.62	49275
1777501800	18.6838	-0.09	-0.48	18.76	18.77	18.54	12744
1777415400	18.7746	0.28	1.50	18.7	18.93	18.58	13717
1777329000	18.4967	-0.36	-1.92	18.9	18.9	18.42	18812
1777069800	18.859	-0.1	-0.50	18.93	19.12	18.74	178937
1776983400	18.954	0.58	3.18	18.37	19.05	18.37	215868
1776897000	18.37	0.15	0.82	18.46	18.53	18.3086	16020
1776810600	18.22	-0.29	-1.57	18.43	18.59	18.14	46462
1776724200	18.51	-0.02	-0.11	18.59	18.7318	18.37	71951
1776465000	18.53	0.44	2.43	18.17	18.555	18	110786
1776378600	18.09	0.18	1.01	17.91	18.19	17.91	153291
1776292200	17.91	-0.21	-1.14	17.99	18.03	17.63	54304
1776205800	18.1165	-0.06	-0.35	18.01	18.2	17.8903	42914
1776119400	18.18	-0.33	-1.78	18.26	19.19	17.9499	104664
1775860200	18.51	-0.5	-2.63	18.94	18.94	18.43	99103
1775773800	19.01	0.26	1.39	18.59	19.09	18.59	104241
1775687400	18.75	0.67	3.72	17.92	18.75	17.92	78700
1775601000	18.077	-0.6	-3.23	18.46	18.49	18	142561
1775514600	18.68	0.32	1.76	18.34	18.7	18.1564	113389
1775169000	18.3564	0.16	0.86	18.66	18.66	18.1	41575
1775082600	18.2	-0.23	-1.25	18.14	18.33	17.94	47246
1774996200	18.43	0.11	0.60	18.49	18.49	17.66	173670
1774909800	18.32	0.06	0.33	18.38	18.59	18.29	21498
1774650600	18.26	0.2	1.11	18.05	18.5569	18.05	91288
1774564200	18.06	-0.16	-0.88	18.22	18.4309	18	48544
1774477800	18.22	0.15	0.83	18.02	18.3	17.79	117817
1774391400	18.07	-0.04	-0.22	17.95	18.45	17.89	48250
1774305000	18.11	0.14	0.78	18.22	18.4003	18.11	100330
1774045800	17.97	-0.34	-1.86	18.37	18.37	17.9	130282
1773959400	18.31	-0.3	-1.61	18.59	18.59	18.2492	111694
1773873000	18.61	-0.95	-4.85	19.34	19.34	18.6	52238
1773786600	19.558	-0.11	-0.57	19.85	19.97	19.5215	24524
1773700200	19.67	0.08	0.39	19.82	19.88	19.64	42005
1773441000	19.594	0.25	1.31	19.58	19.72	19.523	13761
1773354600	19.34	-0.14	-0.72	19.24	19.67	19.1856	18813
1773268200	19.48	-0.6	-2.99	19.8	19.8	19.34	25190
1773181800	20.08	-0.04	-0.20	20.16	20.38	19.68	51722
1773095400	20.12	0.09	0.45	19.84	20.24	19.59	262462