ProShares Ultra Gold【UGL】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	-0.24	-0.466019417476	51.5	52.27	44.95	4632654	48.30040709	SP
4	-4.415	-7.9299506062	55.675	58.14	44.95	2930739	51.95747117	SP
12	-2.28	-4.25849831901	53.54	66.53	44.95	2627499	57.02171357	SP
26	-5.19	-9.19397697077	56.45	90.4	44.95	4458952	66.13251606	SP
52	14.15	38.1298841283	37.11	90.4	33.5201	3359024	59.56463453	SP
156	-9.59	-15.7600657354	60.85	153.8	33.5201	1267617	64.11784482	SP
260	-12.04	-19.0205371248	63.3	153.8	33.5201	818345	63.79802614	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781562600	51.03	2.54	5.24	51.78	52.15	50.94	2431560
1781303400	48.49	0.04	0.08	48.31	49.03	47.72	2461508
1781217000	48.45	2.76	6.04	45.462	48.68	44.95	7321637
1781130600	45.69	-4.07	-8.18	47.18	48.06	45.66	5940925
1781044200	49.76	-1.62	-3.15	51.5	52.27	49.23	5007639
1780957800	51.38	0.2	0.39	51.48	51.835	51.085	3042328
1780698600	51.18	-4.03	-7.30	53.29	53.41	51.07	5596236
1780612200	55.21	0.89	1.64	55.78	56.04	54.62	1419622
1780525800	54.32	-1.11	-2.00	54.43	54.71	53.9	1432012
1780439400	55.43	0.17	0.31	55.99	56.06	55.21	1450272
1780353000	55.26	-1.64	-2.88	54.87	55.62	54.43	2933626
1780093800	56.9	1.19	2.14	56.47	58.14	56.3201	2259759
1780007400	55.71	1.12	2.05	54.03	56.16	53.77	3222796
1779921000	54.59	-1.44	-2.57	53.39	54.76	53.39	2413987
1779834600	56.03	-0.02	-0.04	56.4	56.6	55.36	1548623
1779489000	56.05	-0.85	-1.49	56.38	56.55	55.57	1536496
1779402600	56.9	-0.13	-0.23	55.85	57.33	55.56	1836211
1779316200	57.03	1.55	2.79	55.62	57.22	55.065	2140199
1779229800	55.48	-1.9	-3.31	55.675	56.19	55.01	1688599
1779143400	57.38	0.34	0.60	57.71	58.02	56.75	2323701
1778884200	57.04	-2.84	-4.74	57.14	57.55	56.15	1723360
1778797800	59.88	-0.94	-1.55	60.795	61.12	59.835	1205807
1778711400	60.82	-0.69	-1.12	60.83	61.385	60.31	1182785
1778625000	61.51	-0.56	-0.90	60.87	61.52	59.52	1478855
1778538600	62.07	0.28	0.45	61.92	62.45	61.4	1883546
1778279400	61.79	0.52	0.85	61.87	62.47	61.23	1296940
1778193000	61.27	0.25	0.41	62.36	62.8699	60.86	2147735
1778106600	61.02	3.5	6.08	60.8	61.64	60.67	2908678
1778020200	57.52	0.96	1.70	58.06	58.32	57.445	1201247
1777933800	56.56	-2.44	-4.14	57.7	58.28	56.14	3592244
1777674600	59	-0.18	-0.30	58.41	60.27	58.35	2384808
1777588200	59.18	1.75	3.05	59.59	59.61	58.88	1438215
1777501800	57.43	-1.24	-2.11	57.17	57.87	56.465	2161985
1777415400	58.67	-2.23	-3.66	58.3	58.83	57.66	2118410
1777329000	60.9	-0.94	-1.52	61.39	61.45	60.54	886743
1777069800	61.84	0.51	0.83	61.33	62.49	61.18	1202507
1776983400	61.33	-1.21	-1.93	62.15	62.53	60.485	2177443
1776897000	62.54	1.59	2.61	62.79	63.07	62.11	1337359
1776810600	60.95	-3.61	-5.59	63.46	64.01	60.65	3624065
1776724200	64.56	-1.09	-1.66	64.83	64.9	63.96	1490816
1776465000	65.65	1.6	2.50	65.629999	66.53	65.565	2172969
1776378600	64.05	-0.1	-0.16	64.65	64.87	63.49	1877941
1776292200	64.15	-1.34	-2.05	64.849999	65.09	63.87	2176291
1776205800	65.489999	2.75	4.38	63.81	65.515	63.75	2301355
1776119400	62.74	-0.48	-0.76	62.54	62.97	61.61	2082548
1775860200	63.22	-0.25	-0.39	63.64	64.18	62.89	1627923
1775773800	63.47	1	1.60	63.08	64.33	62.93	1823293
1775687400	62.47	0.71	1.15	64.099999	64.2	61.58	3040504
1775601000	61.76	1.17	1.93	60.61	62.2	59.29	3011116
1775514600	60.59	-0.4	-0.66	60.9	61.65	60.29	1582225
1775169000	60.99	-2.5	-3.94	59	61.7	58.69	4064741
1775082600	63.49	2.03	3.30	62.75	64.239999	62.46	3722572
1774996200	61.46	4.3	7.52	58.67	61.54	58.57	4395549
1774909800	57.16	0.01	0.02	58.51	58.66	56.6301	3085872
1774650600	57.15	3.69	6.90	54.86	58.09	54.63	5110400
1774564200	53.46	-4.25	-7.36	55.57	56.39	53.36	6335413
1774477800	57.71	3.14	5.75	58.7	58.93	56.61	4142084
1774391400	54.57	0.01	0.02	53.54	55.4	53.33	4390871
1774305000	54.56	-2.66	-4.65	54.85	57.56	53.33	15479203
1774045800	57.22	-3.7	-6.07	61.35	61.44	56.6258	4316918
1773959400	60.92	-5.67	-8.51	59.11	61.44	58.1	7945363
1773873000	66.59	-4.39	-6.18	67.04	68.1493	66.45	3020844
1773786600	70.98	-0.43	-0.60	71.355	71.9	70.23	1282480
1773700200	71.41	-0.07	-0.10	71.58	72.11	70.23	1653519