ProShares UltraPro Russell 2000【URTY】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	-0.38	-0.447427293065	84.93	88.4	80.605	1266644	84.92810902	SP
4	6.18	7.8856705372	78.37	88.4	69.36	1241899	79.49897993	SP
12	31.22	58.5411588224	53.33	88.4	52.41	1128521	73.59878516	SP
26	28.64	51.2251833304	55.91	88.4	46.15	1322430	65.10173419	SP
52	44.7	112.1706399	39.85	88.4	36.795	1359618	57.58804859	SP
156	44.57	111.48074037	39.98	88.4	21.15	1271617	48.02176721	SP
260	-34.85	-29.1876046901	119.4	136.4699	21.15	1047613	51.06722732	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	84.87	-1.18	-1.37	84.18	87	83.43	1185776
1782426600	86.05	1.63	1.93	86.68	88.4	84.32	1723367
1782340200	84.42	1.08	1.30	83.62	86.82	82.69	1376797
1782253800	83.34	-2.5	-2.91	81.51	85.455	80.605	1212738
1782167400	85.84	2.26	2.70	84.93	86.95	84.1599	834597
1781821800	83.58	4.55	5.76	82.82	83.9	80.33	1007635
1781735400	79.03	-1.93	-2.38	81.21	83.93	78.31	1515675
1781649000	80.96	-2.2	-2.65	83.83	84.8398	80.55	612048
1781562600	83.16	2	2.46	84.78	85.78	82.6	696908
1781303400	81.16	1.96	2.47	80.06	83.35	79.06	1292294
1781217000	79.2	6.5	8.94	74.6	79.69	74.3277	1659731
1781130600	72.7	-2.35	-3.13	74.74	78.22	72.5	1958008
1781044200	75.05	0.62	0.83	76.76	79.665	69.36	2924426
1780957800	74.43	1.88	2.59	75.46	76.47	74.04	1288032
1780698600	72.55	-8.65	-10.65	78.77	78.9	71.3301	1442062
1780612200	81.2	3.45	4.44	77.62	81.9	76.92	660678
1780525800	77.75	-3.3	-4.07	79.68	79.68	77.05	792564
1780439400	81.05	2.13	2.70	78.46	81.22	78.45	503402
1780353000	78.92	-1.22	-1.52	78.37	80.23	76.69	909394
1780093800	80.14	-1.36	-1.67	80.93	80.93	78.35	1208403
1780007400	81.5	1.31	1.63	79.54	82.1	78.19	897544
1779921000	80.19	-0.14	-0.17	80.8	81.27	79.35	970755
1779834600	80.33	4.34	5.71	78.59	80.3399	78.09	885250
1779489000	75.99	1.96	2.65	75.24	77.16	74.88	805209
1779402600	74.03	2.04	2.83	71.03	74.85	69.9115	1344506
1779316200	71.99	4.98	7.43	68.39	72.27	67.42	1445085
1779229800	67.01	-2.23	-3.22	67.57	68.5	65.22	1472088
1779143400	69.24	-1.28	-1.82	71.39	71.6	67.68	1489836
1778884200	70.52	-5.49	-7.22	72.6	72.65	70.23	1054363
1778797800	76.01	1.38	1.85	75.52	76.9299	74.06	743340
1778711400	74.63	0.06	0.08	74.86	75.34	72.51	782745
1778625000	74.57	-2.26	-2.94	75.72	75.75	71.15	1352301
1778538600	76.83	0.91	1.20	76.51	78.19	76.27	798390
1778279400	75.92	1.45	1.95	75.81	76.54	74.68	841935
1778193000	74.47	-3.78	-4.83	78.79	78.82	73.5811	1118170
1778106600	78.25	3.4	4.54	77.05	78.42	75.515	970922
1778020200	74.85	3.56	4.99	72.95	75.145	72.95	753781
1777933800	71.29	-1.08	-1.49	71.93	73.55	69.91	1298062
1777674600	72.37	0.95	1.33	71.92	72.81	70.32	1002004
1777588200	71.42	4.27	6.36	67.87	71.635	67.43	909103
1777501800	67.15	-1.39	-2.03	68.54	68.79	65.849999	1077275
1777415400	68.54	-2.46	-3.46	70.17	70.86	67.82	938956
1777329000	71	0.35	0.50	70.79	71.86	70.37	731820
1777069800	70.65	0.8	1.15	70.69	71.8	68.88	829117
1776983400	69.85	-0.74	-1.05	70.81	71.65	67.17	1678489
1776897000	70.59	1.42	2.05	71.5	71.75	69.44	843500
1776810600	69.17	-2.17	-3.04	71.99	73.21	68.61	1743212
1776724200	71.34	1.19	1.70	69.33	71.5846	69.21	1103819
1776465000	70.15	4.17	6.32	68.68	71.52	68.26	2472380
1776378600	65.98	0.4	0.61	65.56	66.26	64.58	728577
1776292200	65.58	0.5	0.77	65.12	65.709999	64.25	699262
1776205800	65.08	2.57	4.11	63.99	65.549099	63.39	857489
1776119400	62.51	2.58	4.31	59.23	62.72	59.1	1128969
1775860200	59.93	-0.54	-0.89	60.75	60.86	59.26	604476
1775773800	60.47	1.04	1.75	58.27	61.0553	58.27	598305
1775687400	59.43	4.83	8.85	60.1	60.6	58.11	1032919
1775601000	54.6	0.36	0.66	53.48	54.94	52.41	1613318
1775514600	54.24	0.73	1.36	53.33	54.62	52.89	1032469
1775169000	53.51	0.98	1.87	49.54	54.25	49.5	1143803
1775082600	52.53	0.98	1.90	52.73	54.3	52.29	906802
1774996200	51.55	4.9	10.50	48.63	52.09	48.215	1679247
1774909800	46.65	-2.1	-4.31	50.09	50.09	46.15	1397428