ProShares Ultra VIX Short Term Futures ETF【UVXY】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	2.0872	8.26123095191	25.265	28.4428	24.68	5611571	27.20317421	SP
4	-1.4478	-5.02708333333	28.8	34.12	24.68	8021740	28.86863795	SP
12	-23.1778	-45.869384524	50.53	53.87	24.68	7994522	34.39813204	SP
26	-9.2178	-25.2059064807	36.57	62.53	24.68	8239157	38.43793953	SP
52	8.3322	43.8075709779	19.02	68.4763	9.6501	15936678	21.02725498	SP
156	6.9722	34.2109911678	20.38	68.4763	6.1	16672465	19.19497769	SP
260	0.1322	0.48567229978	27.22	68.4763	1.97	32082704	14.96100778	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
1782513000	27.22	0.25	0.93	28.29	28.77	26.81	4588695
1782426600	26.97	-0.68	-2.46	26.205	27.72	26.13	5356474
1782340200	27.65	-0.35	-1.25	27.6	28.4428	26.725	4711458
1782253800	28	2.14	8.28	27.95	28.3774	27.0925	7369194
1782167400	25.86	-0.14	-0.54	25.265	26.04	24.68	5009159
1781821800	26	-1.44	-5.25	26.01	26.69	25.84	5595528
1781735400	27.44	1.6	6.19	25.47	27.95	25.3725	9783139
1781649000	25.84	0.07	0.27	25.77	26.06	25.465	4345102
1781562600	25.77	-2.96	-10.30	26.65	26.79	25.7	6327588
1781303400	28.73	-2.08	-6.75	30.1	30.7401	28.64	7598866
1781217000	30.81	-2.46	-7.39	32.81	34.12	30.4	6966885
1781130600	33.27	2.73	8.94	31.6	33.68	31.13	6817435
1781044200	30.54	0.69	2.31	29.37	33.42	28.7401	10935019
1780957800	29.85	-0.83	-2.71	29.38	30.25	29.0125	7807492
1780698600	30.68	3.04	11.00	28.1	31.45	27.96	17679064
1780612200	27.64	-1.44	-4.95	29.355	29.4	27.45	10832696
1780525800	29.08	-0.07	-0.24	29.4	29.75	28.95	8469908
1780439400	29.15	-0.8	-2.67	29.3	29.74	28.99	6200246
1780353000	29.95	1.18	4.10	29.21	29.96	28.66	9785065
1780093800	28.77	-0.72	-2.44	28.8	29.31	28.265	10822750
1780007400	29.49	-0.9	-2.96	30.61	30.69	29.33	5570871
1779921000	30.39	-1.02	-3.25	31.16	31.65	30.3307	5640779
1779834600	31.41	-1.5	-4.56	31.69	31.7699	31.04	9148740
1779489000	32.909999	0.26	0.80	32.86	33.31	32.38	7382169
1779402600	32.65	-1.46	-4.28	34.6	34.75	32.35	9564159
1779316200	34.11	-1.17	-3.32	34.81	35.18	34.05	8076880
1779229800	35.28	0.49	1.41	35.12	35.55	34.56	7335294
1779143400	34.79	-0.97	-2.71	34.92	35.85	34.63	12882297
1778884200	35.76	0.33	0.93	37.08	37.1851	35.32	19361585
1778797800	35.43	-1.28	-3.49	36.27	36.99	35.06	10062375
1778711400	36.71	0.97	2.71	35.9	36.98	35.55	13681100
1778625000	35.74	-1.24	-3.35	37.29	37.8	35.32	13587912
1778538600	36.98	0.88	2.44	36.15	37.13	35.77	6053382
1778279400	36.1	0.26	0.73	35.82	36.36	35.245	6196080
1778193000	35.84	-0.53	-1.46	35.87	36.665	35.61	10501626
1778106600	36.37	-1.09	-2.91	35.99	36.61	35.74	7565507
1778020200	37.46	0.13	0.35	36.26	37.68	36.15	9199728
1777933800	37.33	0.44	1.19	36.88	38.58	35.46	6850670
1777674600	36.89	0.4	1.10	35.97	36.89	35.69	3916288
1777588200	36.49	-1.53	-4.02	37.425	38.26	36.28	4221789
1777501800	38.02	1.37	3.74	36.955	38.68	36.67	6187223
1777415400	36.65	-1.21	-3.20	38.83	38.984	36.65	8592261
1777329000	37.86	-1.86	-4.68	39.27	39.4097	37.6905	5280352
1777069800	39.72	0.75	1.92	38.9	39.93	38.33	9500978
1776983400	38.97	-0.39	-0.99	39.525	42	38.89	12103443
1776897000	39.36	-0.49	-1.23	38.37	39.86	38.36	6985182
1776810600	39.85	1.05	2.71	38.73	40.95	38.6308	7018261
1776724200	38.8	0.65	1.70	38.78	39.88	38.54	9613560
1776465000	38.15	-0.7	-1.80	37.37	38.17	36.92	8329356
1776378600	38.85	-0.1	-0.26	38.78	40.13	38.28	10877080
1776292200	38.95	0.19	0.49	38.19	39.44	38.02	5266537
1776205800	38.76	-0.81	-2.05	37.96	39.03	37.75	5456219
1776119400	39.57	-2.35	-5.61	42.57	42.86	39.36	5135172
1775860200	41.92	0.79	1.92	40.75	42.48	40.43	3744616
1775773800	41.13	-2.83	-6.44	44.15	44.33	41.01	4913555
1775687400	43.96	-7.21	-14.09	43.4	46.25	42.4026	7136247
1775601000	51.17	2.56	5.27	50.17	53.87	49.9101	6771473
1775514600	48.61	-1.92	-3.80	50.53	50.6312	48.1489	3563954
1775169000	50.53	0.01	0.02	55.22	55.92	49.93	5827875
1775082600	50.52	-1.78	-3.40	51.22	52.78	49.41	5245364
1774996200	52.3	-8.61	-14.14	56.55	58.28	51.87	8863716
1774909800	60.91	-0.74	-1.20	57.72	62.53	57.72	6063692
1774650600	61.65	6.6	11.99	56.68	62.18	56.27	7843498