ProShares Ultra Real Estate【URE】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	-1.5167	-2.14162665914	70.82	72.61	68.74	1076	69.97094548	SP
4	2.4733	3.70088283705	66.83	73	66.3561	2556	70.05292726	SP
12	5.7033	8.96745283019	63.6	73	63.6	3722	68.87984844	SP
26	10.8633	18.5888090349	58.44	73	57.33	3633	66.09988025	SP
52	6.2333	9.88314571111	63.07	73	57.33	3421	64.38153974	SP
156	11.4533	19.7982713915	57.85	78.4701	41	4333	63.16758495	SP
260	-18.9467	-21.4693484419	88.25	117.3786	41	5549	74.6338759	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
1782858600	68.74	-2.75	-3.85	70.85	70.85	68.74	2572
1782772200	71.4934	-1.12	-1.54	72.49	72.49	70.91	724
1782513000	72.61	2.06	2.92	70.72	72.61	70.72	484
1782426600	70.55	0.14	0.19	70.44	70.63	70.01	572
1782340200	70.4129	-0.75	-1.05	70.82	70.82	70.4129	1030
1782253800	71.1601	2	2.89	69.02	71.1601	69.02	95
1782167400	69.1583	1.78	2.64	67.67	69.225	67.67	4628
1781821800	67.38	-0.47	-0.69	68.85	68.85	67.38	1122
1781735400	67.85	-3.56	-4.99	71.52	71.52	66.3561	6656
1781649000	71.41	0.16	0.22	72.36	72.36	71.41	1598
1781562600	71.25	-1.15	-1.59	73	73	70.865	8153
1781303400	72.4	1.3	1.83	71.02	72.73	71.02	5031
1781217000	71.0968	-0.12	-0.17	71.34	71.815	70.47	1214
1781130600	71.22	0.05	0.07	71.57	72.09	71.22	3546
1781044200	71.1703	2.9	4.25	68.96	71.58	68.96	1818
1780957800	68.27	-2.11	-3.00	70.27	70.27	68.27	585
1780698600	70.38	0.69	0.99	69.25	71.42	69.25	4543
1780612200	69.69	2.83	4.23	68.3	69.69	68.18	1386
1780525800	66.86	0.08	0.12	66.83	67.47	66.83	2811
1780439400	66.78	0.51	0.77	66.09	66.78	65.8	1668
1780353000	66.269	-2.04	-2.99	67.71	67.71	66.269	14610
1780093800	68.31	-1.45	-2.07	69.72	69.72	68.08	2621
1780007400	69.7574	-0.63	-0.89	69.92	69.92	69.61	420
1779921000	70.3834	-0.37	-0.52	70.85	71.5	70.3834	1989
1779834600	70.75	0.47	0.67	70.3	70.85	70.3	4807
1779489000	70.2784	0.23	0.32	70.13	70.5	70.025	3900
1779402600	70.0511	0.26	0.38	69.09	70.2	69.09	2357
1779316200	69.7885	1.47	2.15	68.42	69.7885	68.42	826
1779229800	68.32	0.62	0.92	67.52	68.32	67.52	498
1779143400	67.7	1.58	2.39	66.459999	67.83	66.459999	1777
1778884200	66.117599	-2.16	-3.17	68.53	68.53	66.019999	2087
1778797800	68.28	-1.05	-1.51	69.28	69.7	68.28	1212
1778711400	69.3254	-1.38	-1.95	70.17	70.17	68.64	1646
1778625000	70.7019	0.24	0.34	70.505	70.82	69.8801	986
1778538600	70.46	0.45	0.65	69.82	70.66	69.82	1316
1778279400	70.0081	0.06	0.09	70.56	70.59	69.98	1089
1778193000	69.9476	-1.23	-1.73	70.545	70.545	69.43	3649
1778106600	71.1755	1.93	2.79	69.57	71.445	69.57	2463
1778020200	69.2433	0.36	0.52	69.05	69.39	68.97	3748
1777933800	68.8856	-0.92	-1.32	69.55	69.78	68.8856	2544
1777674600	69.8105	-0.35	-0.50	69.97	70.54	69.51	1846
1777588200	70.16	2.39	3.53	66.89	70.16	66.89	1116
1777501800	67.77	-0.85	-1.23	68.38	68.38	67.4262	4504
1777415400	68.6153	1.41	2.09	67.5	68.6153	66.84	1473
1777329000	67.21	-1.13	-1.65	68.015	68.015	67.21	2966
1777069800	68.3366	-0.49	-0.71	68.19	69.15	68.19	1798
1776983400	68.8232	1.66	2.47	67.37	68.8232	67.37	1060
1776897000	67.1632	-1.13	-1.66	69.02	69.02	66.989999	1538
1776810600	68.2973	-2.58	-3.64	71.14	71.14	68.2973	3097
1776724200	70.8795	0.37	0.52	70.16	71	70.16	36762
1776465000	70.51	2.06	3.01	69.24	70.67	69.24	5091
1776378600	68.45	1.2	1.79	67.11	68.5	67.11	2483
1776292200	67.2483	-0.06	-0.09	67.28	67.28	66.459999	19323
1776205800	67.3091	1.33	2.02	66.16	67.385	66.16	4105
1776119400	65.9769	0.62	0.94	65.2	65.9769	65.08	20250
1775860200	65.36	0.1	0.16	64.89	65.569999	64.89	893
1775773800	65.2583	0.96	1.49	63.64	65.989999	63.64	1594
1775687400	64.2983	2.17	3.49	63.6	64.3	63.6	1187
1775601000	62.1321	-0.09	-0.14	61.84	62.355	61.47	742
1775514600	62.2186	0.27	0.44	61.93	62.44	61.15	2648
1775169000	61.9445	1.88	3.14	59.12	61.97	59.12	3545
1775082600	60.06	0.44	0.74	59.5	60.23	59.5	1158