ProShares Ultra Financials【UYG】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	2.61	3.34358186011	78.06	81.2	75.865	12522	78.96760949	SP
4	1.13	1.42066884586	79.54	81.2	75.865	12693	79.00761699	SP
12	8.47	11.7313019391	72.2	84.63	68.435	12918	77.48505056	SP
26	-15.68	-16.2740010379	96.35	104.32	68.435	16818	84.3651518	SP
52	-9.36	-10.3965344885	90.03	104.32	68.435	14456	88.86056244	SP
156	37.28	85.9184143812	43.39	104.32	38.63	22050	70.70898463	SP
260	14.74	22.3570453511	65.93	104.32	35.3798	33131	62.8962358	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
1780698600	81.3074	0.43	0.54	81.49	81.6	80.6271	21931
1780612200	80.8739	4.04	5.26	78.57	81.2	78.57	18723
1780525800	76.83	-1.87	-2.38	77.57	77.57	75.865	14472
1780439400	78.7	-0.02	-0.02	78.04	79.22	77.4201	10376
1780353000	78.7174	-0.39	-0.49	78.11	78.9	78.07	11881
1780093800	79.1064	0.94	1.20	78.06	79.69	77.9	7158
1780007400	78.17	-0.49	-0.63	78.19	78.535	77.5	10835
1779921000	78.6647	-1.61	-2.00	79.92	80.2	78.5	3884
1779834600	80.27	-0.01	-0.02	80.78	80.88	79.7706	14452
1779489000	80.2836	0.48	0.60	80	81	80	15771
1779402600	79.8049	0.38	0.48	78.92	80	78.51	5917
1779316200	79.42	1.58	2.03	78.12	79.5	77	9560
1779229800	77.84	-1.98	-2.48	79.58	79.58	77.83	11379
1779143400	79.82	1.88	2.41	77.76	79.8255	77.61	17973
1778884200	77.94	-0.55	-0.70	78.38	78.73	77.84	10526
1778797800	78.49	0.73	0.94	78.26	79	78.26	12413
1778711400	77.7589	-1.71	-2.15	78.06	78.4299	77.53	5724
1778625000	79.4663	1.35	1.72	78.15	79.61	77.43	28015
1778538600	78.12	-0.33	-0.42	78.35	78.695	77.79	16854
1778279400	78.45	-0.89	-1.12	79.54	79.54	78.26	15260
1778193000	79.3389	-0.87	-1.09	80.1	80.74	79.16	7278
1778106600	80.21	0.68	0.85	80.47	81.44	80.18	6762
1778020200	79.5336	0.02	0.02	79.46	80.03	78.91	6685
1777933800	79.5185	-1.29	-1.60	80.17	80.995	79.38	8326
1777674600	80.8091	-0.61	-0.75	81.97	82.62	80.8091	5703
1777588200	81.4174	0.84	1.04	79.4	81.6	78.6	8102
1777501800	80.577	0.08	0.10	81.39	81.39	80.065	13471
1777415400	80.4981	0.26	0.32	81.02	81.68	80.4981	3902
1777329000	80.24	1.09	1.38	78.7	80.53	78.7	15427
1777069800	79.15	-1.14	-1.42	79.82	79.82	79.15	13152
1776983400	80.287	-1.31	-1.61	81.59	81.59	79.45	10166
1776897000	81.6	-0.27	-0.33	82.35	82.6	81.31	14456
1776810600	81.871	-1.04	-1.25	83.07	84.63	81.87	11731
1776724200	82.91	0.48	0.59	81.95	83.33	81.95	6671
1776465000	82.4253	1.23	1.51	82.12	84.01	82.08	37660
1776378600	81.2	-0.34	-0.42	81.38	82.1	80.955	7345
1776292200	81.54	1.21	1.51	81.03	82.07	81.03	19413
1776205800	80.33	0.36	0.46	79.81	80.75	79.56	23409
1776119400	79.965	2.55	3.29	76.39	79.965	76.32	11722
1775860200	77.42	-1.81	-2.28	78.71	78.71	77	11631
1775773800	79.2264	0.5	0.63	78.05	79.505	77.72	4459
1775687400	78.73	3.98	5.33	78.22	79.24	78.17	17631
1775601000	74.7479	-0.01	-0.02	73.79	74.7479	73.79	1636
1775514600	74.76	1.14	1.55	73.51	75.11	73.51	34794
1775169000	73.62	0.22	0.30	71.36	73.96	71.36	8560
1775082600	73.3964	-0.01	-0.02	74.48	74.51	72.6931	10325
1774996200	73.41	2.98	4.23	72.34	73.5	71	12990
1774909800	70.43	1.54	2.24	70.01	71.07	69.84	12890
1774650600	68.89	-3.61	-4.98	72.06	72.27	68.435	24045
1774564200	72.5	-0.93	-1.27	72.64	73.5696	72.15	5968
1774477800	73.4327	0.01	0.02	74.09	75.15	72.6	7002
1774391400	73.42	-0.02	-0.03	71.87	74.3	71.87	14563
1774305000	73.44	1.36	1.89	74.46	75.15	73.44	18947
1774045800	72.08	0.16	0.22	71.94	72.6756	71.6	10198
1773959400	71.92	0.04	0.06	71.1	72.14	70.74	22086
1773873000	71.88	-1.73	-2.35	72.95	73.416	71.8	14900
1773786600	73.61	0.74	1.02	73.95	75.24	73.61	14609
1773700200	72.87	1.24	1.73	72.74	73.77	72.58	19162
1773441000	71.6276	0.15	0.21	72.2	73.25	71.6	16180
1773354600	71.48	-2.51	-3.39	72.13	72.4196	71.48	42437
1773268200	73.99	-1.2	-1.60	74.74	74.99	72.76	14342
1773181800	75.19	-0.86	-1.13	75.98	76.36	74.49	12331
1773095400	76.05	-0.82	-1.07	75.08	76.53	72.91	36557