ProShares Nasdaq 100 Dynamic Buffer ETF【QB】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	-0.284	-0.606319385141	46.84	47.09	46.55	1352	46.7218245	SP
4	0.626	1.36294360984	45.93	47.09	45.93	4342	46.42866396	SP
12	3.236	7.46999076639	43.32	47.09	42.7	1900	45.73241512	SP
26	3.9162	9.18437703742	42.6398	47.09	42.01	1205	44.98464979	SP
52	6.302	15.6555870224	40.254	47.09	39.83	1706	42.48439715	SP
156	6.302	15.6555870224	40.254	47.09	39.83	1706	42.48439715	SP
260	6.302	15.6555870224	40.254	47.09	39.83	1706	42.48439715	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
1780612500	46.556	-0.09	-0.19	46.7	46.7	46.55	363
1780526100	46.645	-0.09	-0.19	46.72	46.72	46.645	603
1780439700	46.735	-0.01	-0.02	47.09	47.09	46.735	3776
1780353300	46.7434	-0.01	-0.01	46.7	46.7434	46.7	5
1780094100	46.75	-0.04	-0.08	46.84	46.85	46.75	2011
1780007700	46.7856	0.1	0.22	46.78	46.89	46.78	1615
1779921300	46.685	0.01	0.01	46.74	46.75	46.62	1603
1779834900	46.68	0.33	0.72	46.61	46.68	46.59	8811
1779489300	46.3456	-0.04	-0.10	46.46	46.51	46.3456	3329
1779402900	46.39	-0.07	-0.14	46.47	46.47	46.39	64
1779316500	46.4572	0.37	0.81	46.14	46.4572	46.14	1114
1779230100	46.085	-0.23	-0.50	46.24	46.24	46.06	8215
1779143700	46.315	0	0.01	46.42	46.42	46.23	7901
1778884500	46.31	-0.15	-0.32	46.28	46.38	46.28	1242
1778798100	46.46	0.06	0.14	46.48	46.62	46.46	28072
1778711700	46.395	0.12	0.25	46.22	46.46	46.22	1683
1778625300	46.28	0.07	0.15	46.12	46.3	46.119	10693
1778538900	46.2125	-0.09	-0.19	46.18	46.2525	46.18	1369
1778279700	46.3	0.36	0.79	45.93	46.3	45.93	36
1778193300	45.935	-0.1	-0.22	46.035	46.1	43.4	2346
1778106900	46.035	0.41	0.89	46.035	46.035	46.035	1
1778020500	45.6291	0.32	0.70	45.36	45.6291	45.36	160
1777934100	45.31	-0.05	-0.12	45.25	45.31	45.25	3
1777674900	45.363	0.22	0.49	45.363	45.363	45.363	280
1777588500	45.1406	0.25	0.57	44.96	45.1406	44.96	78
1777502100	44.8859	-0.02	-0.05	44.8859	44.8859	44.8859	3
1777415700	44.91	-0.08	-0.17	44.84	44.91	44.83	783
1777329300	44.985	-0.08	-0.18	45.08	45.08	44.985	79
1777070100	45.0679	0.37	0.83	45.0679	45.0679	45.0679	25
1776983700	44.6974	-0.07	-0.16	44.78	44.78	44.6974	386
1776897300	44.7703	0.35	0.79	44.56	44.7703	44.49	897
1776810900	44.42	-0.06	-0.13	44.42	44.42	44.42	102
1776724500	44.48	-0.09	-0.20	44.55	44.55	44.48	2
1776465300	44.57	0.29	0.65	44.57	44.57	44.57	16
1776378900	44.2838	0.06	0.14	44.26	44.2838	44.26	15
1776292500	44.22	0.21	0.48	44.22	44.22	44.22	50
1776206100	44.01	0.25	0.58	44.01	44.01	44.01	0
1776119700	43.7561	0.22	0.51	43.59	43.7561	43.59	30
1775860500	43.5344	-0.07	-0.16	43.74	43.74	43.5344	33
1775774100	43.6021	0.02	0.04	43.6021	43.6021	43.6021	1
1775687700	43.585	0.3	0.68	43.585	43.585	43.585	0
1775601300	43.29	-0.07	-0.15	43.29	43.29	43.29	0
1775514900	43.3554	0.03	0.07	43.3554	43.3554	43.3554	0
1775169300	43.3241	-0.11	-0.26	43.3241	43.3241	43.3241	0
1775082900	43.4365	0.28	0.64	43.25	43.4365	43.25	103
1774996500	43.16	0.46	1.08	42.91	43.16	42.91	4
1774910100	42.7	-0.03	-0.06	42.7	42.7	42.7	1
1774650900	42.7277	-0.08	-0.18	42.7277	42.7277	42.7277	1
1774564500	42.8046	-0.3	-0.69	43.06	43.06	42.8046	3
1774478100	43.1	-0.16	-0.37	43.31	43.31	43.1	52
1774391700	43.26	-0.01	-0.02	43.18	43.26	43.18	181
1774305300	43.2693	0.13	0.29	43.2693	43.2693	43.2693	50
1774046100	43.1421	-0.1	-0.23	43.1421	43.1421	43.1421	1
1773959700	43.24	0.03	0.07	43.24	43.24	43.24	0
1773873300	43.21	-0.02	-0.05	43.21	43.21	43.21	0
1773786900	43.23	-0.06	-0.14	43.41	43.41	43.23	11019
1773700500	43.2893	0.1	0.24	43.36	43.42	43.2893	10982
1773441300	43.185	-0.04	-0.08	43.32	43.32	43.185	2
1773354900	43.22	-0.08	-0.18	43.24	43.24	43.22	10
1773268500	43.3	0.01	0.02	43.3	43.3	43.3	0
1773182100	43.2913	-0.06	-0.13	43.39	43.48	43.2913	11096
1773095700	43.3468	0.15	0.34	43.28	43.3468	43.28	17
1772840100	43.2	-0.22	-0.50	43.27	43.27	43.2	190
1772753700	43.415	0.01	0.02	43.415	43.415	43.415	8