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	0.43	0.618082506828	69.57	86.93	69.57	8692	82.65608705	SP
4	17.81	34.1253113623	52.19	86.93	51.765	6165	70.84575248	SP
12	26.51	60.9565417337	43.49	86.93	36.03	4657	54.71682146	SP
26	12.06	20.8146358302	57.94	86.93	36.03	3501	51.59672248	SP
52	10.98	18.6038630973	59.02	86.93	36.03	2411	53.82974445	SP
156	41.96	149.643366619	28.04	86.93	26.3882	1949	47.78293794	SP
260	33.2492	90.472044146	36.7508	86.93	21.33	2229	43.38465446	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
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	6037
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
1774650900	36.6675	-2.99	-7.54	37.89	37.89	36.03	4911
1774564500	39.6577	-0.15	-0.38	39.26	40.57	39.26	1423
1774478100	39.8085	0.02	0.06	40.18	40.6	39.705	2165
1774391700	39.7862	-2.6	-6.12	41.9	41.9	39.7862	394
1774305300	42.3816	1.48	3.61	41.49	42.68	41.49	1420
1774046100	40.9045	-1.7	-4.00	42.34	42.34	40.9045	466
1773959700	42.6085	0.37	0.87	41.45	42.6085	41.45	424
1773873300	42.243	-0.04	-0.09	42.31	42.8	42.243	637
1773786900	42.2812	0.62	1.48	42.14	42.815	42.14	572
1773700500	41.6638	-0.91	-2.15	43.3	43.3	41.6638	1145
1773441300	42.5775	-0.29	-0.68	43.49	43.49	42.31	1475
1773354900	42.8698	-0.54	-1.25	42.85	43.86	42.85	2453
1773268500	43.4128	-0.02	-0.05	43.52	44.08	43.05	1044
1773182100	43.434	-0.7	-1.58	44.6	44.6	42.32	2764
1773095700	44.1313	0.3	0.69	42.71	44.1313	42.71	1206