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	2.7	9.375	28.8	31.58	27.45	9222133	28.86297622	SP
4	-4.32	-12.0603015075	35.82	37.8	27.45	9508120	33.07932985	SP
12	-17.43	-35.6223175966	48.93	62.53	27.45	7835546	39.7697452	SP
26	-13.89	-30.6014540648	45.39	62.53	27.45	8359740	39.85641473	SP
52	10.49	49.928605426	21.01	68.4763	9.6501	16978772	20.75816821	SP
156	28.89	1106.89655172	2.61	68.4763	1.97	17147880	18.50313481	SP
260	-2.41	-7.10704806842	33.91	68.4763	1.97	32184493	15.04911052	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
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
1774564200	55.05	5.21	10.45	51.57	55.39	50.4658	5399718
1774477800	49.84	-1.72	-3.34	49.57	51.915	48.8	5067059
1774391400	51.56	1.68	3.37	52.15	52.72	48.76	5978770
1774305000	49.88	-4.22	-7.80	48.39	51.9	46.54	8739883
1774045800	54.1	5.12	10.45	49.2	55.16	49.1062	8901997
1773959400	48.98	-2.05	-4.02	54.59	55.5	47.245	8979619
1773873000	51.03	5.75	12.70	47.28	51.26	47.05	8016249
1773786600	45.28	-0.8	-1.74	45.25	45.92	44.0701	5575306
1773700200	46.08	-6.21	-11.88	49.35	49.4699	46.08	7764781
1773441000	52.29	1.47	2.89	48.93	52.42	47.6122	6546483
1773354600	50.82	4.56	9.86	49.5	51.16	48.32	6452108
1773268200	46.26	-3.54	-7.11	48.4	49.54	46.02	8322664
1773181800	49.8	3.8	8.26	46.66	49.8	43.03	9685024
1773095400	46	-8.09	-14.96	54.88	57.95	45	13826214
1772839800	54.09	9.34	20.87	50	54.25	48.01	13297991
1772753400	44.75	4.06	9.98	42.57	47.61	41.645	14734917