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	0.9265	4.98922994076	18.57	19.52	18.32	102872	19.03335142	SP
4	0.5565	2.93822597677	18.94	20.1199	17.7724	85356	18.81033501	SP
12	1.1565	6.30588876772	18.34	20.3699	17.63	66725	18.76628291	SP
26	2.5965	15.3639053254	16.9	22.26	16.25	65791	19.15252191	SP
52	1.1065	6.01685698749	18.39	22.26	15.74	49462	18.5749248	SP
156	2.4265	14.2149970709	17.07	22.26	13.103	26147	18.42492259	SP
260	-72.6035	-78.8311617807	92.1	126.31	13.103	17450	19.32418513	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
1782513000	19.4965	0.38	1.99	18.43	19.6567	18.43	78506
1782426600	19.1169	-0.12	-0.64	19.19	19.5093	19.03	56912
1782340200	19.24	0.11	0.58	19.04	19.4773	19.04	96280
1782253800	19.13	0.76	4.14	19.16	19.2	18.8	193014
1782167400	18.37	-0.33	-1.79	18.57	18.76	18.32	65283
1781821800	18.704	-0.09	-0.48	19.07	19.07	18.55	116171
1781735400	18.7939	-0.96	-4.84	19.57	19.57	18.7	101347
1781649000	19.7497	0.07	0.37	19.65	20.1199	19.62	28197
1781562600	19.6762	-0.14	-0.69	19.48	19.9	19.0091	38704
1781303400	19.8122	0.21	1.08	19.58	19.8122	19.5402	20214
1781217000	19.6	-0.12	-0.61	19.76	19.91	19.47	70043
1781130600	19.7209	0.7	3.66	19.37	19.77	19.2308	45017
1781044200	19.0239	0.44	2.39	18.66	19.3399	18.66	40037
1780957800	18.58	-0.17	-0.91	18.72	18.82	18.5	26314
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