ProShares Ultra Nasdaq Cybersecurity ETF【UCYB】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	2.0704	3.08049397411	67.21	69.1	64.93	1602	66.54444933	SP
4	-0.2896	-0.416271381343	69.57	86.93	63.84	4864	75.48256047	SP
12	28.4054	69.4933333333	40.875	86.93	36.15	4987	59.12365162	SP
26	14.2604	25.9185750636	55.02	86.93	36.03	3831	53.3270091	SP
52	8.3804	13.7609195402	60.9	86.93	36.03	2539	54.87376331	SP
156	41.3904	148.405880244	27.89	86.93	26.3882	1995	48.66272935	SP
260	26.4204	61.643490434	42.86	86.93	21.33	2223	43.89996924	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
1782513300	69.2804	3.09	4.67	65.78	69.2804	65.78	2446
1782426900	66.1875	-0.09	-0.13	66.48	67.45	66.171	1188
1782340500	66.2733	-1.15	-1.71	67.25	67.6801	66.2733	2009
1782254100	67.4261	0.98	1.47	64.93	67.4261	64.93	1304
1782167700	66.4496	-1.63	-2.39	67.21	68.71	66.37	1907
1781822100	68.0788	0.55	0.81	68.51	68.51	66.7235	2563
1781735700	67.5325	-1.23	-1.79	69.22	69.65	67.5325	1644
1781649300	68.7622	-2.02	-2.86	71.2	71.2	66	5993
1781562900	70.7847	1.37	1.97	71.61	72.03	70.51	9850
1781303700	69.4149	-0.02	-0.03	70.14	70.14	69.005	2143
1781217300	69.4383	3.3	4.99	65.94	69.45	65.43	1285
1781130900	66.1384	0.23	0.35	65.925	67.85	65.709999	2116
1781044500	65.91	-4.91	-6.93	71.21	71.21	63.84	5088
1780958100	70.8186	-1.1	-1.53	73.21	73.21	70.52	4014
1780698900	71.9196	-7.03	-8.91	77.23	77.23	71.78	7841
1780612500	78.9537	-1.6	-1.99	75.13	79.46	74.905	10675
1780526100	80.5581	-5.06	-5.91	84.8	84.8	80.5401	3434
1780439700	85.6164	-0.22	-0.25	82.42	85.6164	79.56	7585
1780353300	85.835	9.55	12.52	78.5	86.93	76.89	17064
1780094100	76.2846	8.59	12.69	69.57	76.2846	69.57	4704
1780007700	67.6939	2.69	4.13	66	68.315	65.09	6021
1779921300	65.0073	-4.16	-6.01	65.56	66.09	64.569999	11938
1779834900	69.1653	0.32	0.47	68.92	69.705	67.64	8790
1779489300	68.8434	3.39	5.18	66.55	72.2699	66.55	7873
1779402900	65.4559	0.95	1.48	64.129999	65.4559	63.64	4695
1779316500	64.503	1.9	3.04	61.52	64.503	61.52	2156
1779230100	62.5992	-0.54	-0.85	62.79	64.39	62.31	4126
1779143700	63.135	2.46	4.06	59.87	63.26	59.87	9066
1778884500	60.6726	1.02	1.71	58.12	61	58.12	3406
1778798100	59.6546	3.73	6.67	56.98	59.97	56.7	6336
1778711700	55.9238	1.5	2.75	53.56	55.9238	53.56	861
1778625300	54.4265	-0.89	-1.61	55.52	55.52	54.27	2037
1778538900	55.315	0.08	0.15	54.79	55.32	54.79	2093
1778279700	55.2335	3.04	5.83	52.19	55.2335	51.765	4280
1778193300	52.1893	4.09	8.50	50.88	52.78	50.88	10948
1778106900	48.1025	-0.93	-1.89	48.54	48.54	46.83	1848
1778020500	49.0308	1.48	3.12	48.29	49.0308	48.29	796
1777934100	47.5486	1.31	2.84	46.37	47.95	46.37	2866
1777674900	46.2371	1.71	3.83	45.34	46.465	45.34	1268
1777588500	44.5318	-0.51	-1.13	45.09	45.09	42.96	8733
1777502100	45.0404	0.93	2.10	44.11	45.0696	43.6499	3247
1777415700	44.1121	-0.61	-1.37	44.78	45.14	43.76	1367
1777329300	44.724	0.45	1.03	44.32	44.9204	44.16	4123
1777070100	44.2697	0.84	1.93	43.9	44.2697	43	7845
1776983700	43.4316	-3.22	-6.90	45.15	45.15	42.33	6887
1776897300	46.6518	1.14	2.51	45.78	46.69	45.78	1690
1776810900	45.5112	1.33	3.01	44.35	46.14	44.35	4816
1776724500	44.1825	0.82	1.90	43.38	44.1825	43.38	2109
1776465300	43.3594	0.66	1.55	43.8	43.8	42.96	3177
1776378900	42.6978	1.76	4.30	42.19	42.6978	41.5904	3277
1776292500	40.9389	2.15	5.54	39.29	41.03	39.29	6036
1776206100	38.7904	-0.59	-1.49	39.83	39.99	38.39	7062
1776119700	39.3781	3.03	8.32	36.44	39.3781	36.44	7645
1775860500	36.3519	-2.92	-7.42	39.43	39.43	36.15	5728
1775774100	39.2672	-3.43	-8.03	42.55	42.55	38.64	5810
1775687700	42.6936	0.57	1.34	44.39	44.76	42.6936	4386
1775601300	42.128	1.41	3.47	40.83	42.128	40.43	12579
1775514900	40.7138	-0.1	-0.25	40.875	40.93	40.47	3939
1775169300	40.8147	1.19	3.00	38.4	40.8147	38.4	142
1775082900	39.6247	0.63	1.61	39.76	39.97	39	3864
1774996500	38.995	2.27	6.19	37.43	39.22	37.43	9090
1774910100	36.7209	0.05	0.15	37.25	38.49	36.7209	6651