ProShares UltraShort Russell2000 (TWM)

TWM
🏛️ アメリカ →
33.98
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 11.36 11.66 11.29 11.65 4.4M
2023-12-28 11.30 11.37 11.17 11.30 2.4M
2023-12-27 11.23 11.35 11.12 11.19 2.0M
2023-12-26 11.49 11.54 11.22 11.27 1.4M
2023-12-22 11.64 11.71 11.41 11.56 3.7M
2023-12-21 11.90 12.04 11.76 11.77 6.6M
2023-12-20 11.76 12.19 11.49 12.17 5.3M
2023-12-19 12.24 12.31 11.91 11.95 2.6M
2023-12-18 12.32 12.47 12.22 12.43 2.4M
2023-12-15 12.18 12.55 12.12 12.43 6.0M
2023-12-14 12.46 12.51 12.04 12.22 5.5M
2023-12-13 13.86 14.07 12.89 12.90 3.3M
2023-12-12 13.88 14.10 13.77 13.87 2.1M
2023-12-11 13.92 14.02 13.78 13.83 1.6M
2023-12-08 14.14 14.17 13.74 13.88 2.3M
2023-12-07 14.25 14.39 14.07 14.08 2.8M
2023-12-06 14.03 14.32 13.69 14.30 1.9M
2023-12-05 13.99 14.28 13.99 14.22 1.9M
2023-12-04 14.27 14.29 13.84 13.86 2.0M
2023-12-01 15.10 15.27 14.11 14.15 4.1M
2023-11-30 14.95 15.16 14.85 15.03 3.9M
2023-11-29 15.02 15.16 14.64 15.12 2.5M
2023-11-28 15.19 15.41 15.08 15.28 2.3M
2023-11-27 15.18 15.40 15.09 15.16 2.7M
2023-11-24 15.25 15.30 14.98 15.05 1.2M
2023-11-22 15.22 15.35 15.02 15.23 2.4M
2023-11-21 15.21 15.44 15.17 15.42 2.0M
2023-11-20 15.16 15.28 14.97 15.03 1.6M
2023-11-17 15.32 15.39 15.13 15.20 2.3M
2023-11-16 15.24 15.73 15.15 15.59 3.3M
2023-11-15 15.17 15.22 14.60 15.11 1.9M
2023-11-14 16.02 16.02 15.16 15.17 4.9M
2023-11-13 17.21 17.35 16.91 17.02 2.2M
2023-11-10 17.18 17.49 16.90 17.03 2.6M
2023-11-09 16.64 17.45 16.64 17.38 3.0M
2023-11-08 16.50 16.96 16.43 16.86 3.3M
2023-11-07 16.53 16.71 16.35 16.48 2.7M
2023-11-06 15.97 16.54 15.93 16.37 2.6M
2023-11-03 16.31 16.31 15.75 15.98 3.6M
2023-11-02 17.34 17.44 16.87 16.89 2.7M
2023-11-01 18.02 18.33 17.80 17.82 3.1M
2023-10-31 18.26 18.39 17.91 17.99 2.3M
2023-10-30 18.19 18.59 17.95 18.32 3.0M
2023-10-27 18.03 18.65 17.95 18.53 4.2M
2023-10-26 18.09 18.30 17.73 18.09 2.9M
2023-10-25 17.89 18.22 17.76 18.17 3.3M
2023-10-24 17.59 17.81 17.33 17.60 2.3M
2023-10-23 17.76 17.96 17.38 17.88 4.2M
2023-10-20 17.14 17.57 17.08 17.57 2.8M
2023-10-19 16.70 17.17 16.44 17.11 2.8M
2023-10-18 16.16 16.65 16.16 16.59 3.3M
2023-10-17 16.50 16.50 15.64 15.90 2.6M
2023-10-16 16.53 16.67 16.22 16.28 2.2M
2023-10-13 16.42 16.92 16.36 16.81 3.1M
2023-10-12 15.79 16.69 15.79 16.53 2.3M
2023-10-11 15.71 16.03 15.52 15.82 1.9M
2023-10-10 16.06 16.06 15.55 15.74 2.9M
2023-10-09 16.52 16.52 16.00 16.09 1.5M
2023-10-06 16.80 16.96 16.12 16.29 3.4M
2023-10-05 16.69 16.87 16.49 16.59 2.8M
2023-10-04 16.64 17.01 16.53 16.60 3.2M
2023-10-03 16.27 16.75 16.17 16.62 3.0M
2023-10-02 15.68 16.22 15.60 16.08 4.3M
2023-09-29 15.19 15.69 15.16 15.61 2.5M
2023-09-28 15.71 15.72 15.26 15.42 2.4M
2023-09-27 15.81 15.98 15.54 15.69 3.6M
2023-09-26 15.79 16.01 15.53 15.99 2.2M
2023-09-25 15.91 15.93 15.52 15.59 2.3M
2023-09-22 15.56 15.74 15.43 15.72 2.0M
2023-09-21 15.40 15.64 15.36 15.63 3.4M
2023-09-20 14.75 15.16 14.56 15.16 2.6M
2023-09-19 14.84 15.07 14.72 14.98 3.5M
2023-09-18 14.65 14.86 14.65 14.85 1.6M
2023-09-15 14.48 14.79 14.44 14.67 1.3M
2023-09-14 14.51 14.57 14.27 14.36 2.7M
2023-09-13 14.53 14.84 14.46 14.74 1.3M
2023-09-12 14.58 14.63 14.39 14.55 2.1M
2023-09-11 14.39 14.56 14.32 14.53 2.2M
2023-09-08 14.50 14.66 14.45 14.57 0.7M
2023-09-07 14.39 14.63 14.36 14.51 1.3M
2023-09-06 14.10 14.38 13.94 14.22 1.7M
2023-09-05 13.72 14.12 13.70 14.12 1.2M
2023-09-01 13.65 13.69 13.40 13.55 1.5M
2023-08-31 13.77 13.87 13.63 13.87 0.8M
2023-08-30 13.99 14.04 13.71 13.79 1.0M
2023-08-29 14.31 14.47 13.89 13.91 1.8M
2023-08-28 14.43 14.43 14.13 14.31 1.8M
2023-08-25 14.53 14.93 14.39 14.56 2.3M
2023-08-24 14.35 14.66 14.19 14.66 1.3M
2023-08-23 14.54 14.64 14.21 14.27 1.1M
2023-08-22 14.37 14.66 14.30 14.55 1.2M
2023-08-21 14.44 14.67 14.34 14.49 1.6M
2023-08-18 14.83 14.86 14.34 14.43 3.0M
2023-08-17 14.17 14.58 14.11 14.58 2.4M
2023-08-16 13.91 14.23 13.76 14.22 3.1M
2023-08-15 13.70 13.90 13.68 13.89 1.2M
2023-08-14 13.63 13.81 13.52 13.52 1.5M
2023-08-11 13.63 13.65 13.37 13.48 1.6M
2023-08-10 13.29 13.62 13.04 13.50 3.1M
2023-08-09 13.20 13.48 13.20 13.39 1.7M
2023-08-08 13.29 13.51 13.14 13.15 1.4M
2023-08-07 12.97 13.22 12.91 12.98 1.9M
2023-08-04 12.93 13.07 12.73 13.01 2.6M
2023-08-03 12.99 13.14 12.81 12.95 1.2M
2023-08-02 12.82 13.00 12.74 12.87 3.3M
2023-08-01 12.57 12.78 12.51 12.53 2.0M
2023-07-31 12.64 12.64 12.41 12.41 1.6M
2023-07-28 12.76 12.82 12.63 12.70 0.9M
2023-07-27 12.54 13.13 12.52 13.02 1.9M
2023-07-26 12.91 12.92 12.61 12.70 1.1M
2023-07-25 12.93 12.95 12.72 12.89 1.6M
2023-07-24 12.94 13.00 12.72 12.89 1.0M
2023-07-21 12.69 12.99 12.67 12.96 1.7M
2023-07-20 12.62 12.96 12.62 12.85 1.0M
2023-07-19 12.65 12.74 12.52 12.64 1.9M
2023-07-18 13.03 13.06 12.68 12.72 1.0M
2023-07-17 13.36 13.39 12.95 13.06 1.1M
2023-07-14 13.09 13.49 13.09 13.33 1.7M
2023-07-13 13.18 13.29 13.04 13.08 0.9M
2023-07-12 13.14 13.35 13.12 13.29 2.9M
2023-07-11 13.76 13.87 13.54 13.58 1.0M
2023-07-10 14.35 14.42 13.83 13.83 2.8M
2023-07-07 14.63 14.63 14.06 14.31 1.5M
2023-07-06 14.52 14.95 14.50 14.65 2.2M
2023-07-05 13.96 14.22 13.96 14.16 2.4M
2023-07-03 14.00 14.02 13.72 13.85 0.6M
2023-06-30 13.80 14.00 13.78 13.97 1.3M
2023-06-29 14.36 14.36 13.96 14.03 2.0M
2023-06-28 14.60 14.72 14.37 14.39 1.7M
2023-06-27 14.88 15.02 14.43 14.54 1.5M
2023-06-26 15.02 15.02 14.63 14.96 1.5M
2023-06-23 14.95 15.06 14.70 15.00 1.6M
2023-06-22 14.41 14.68 14.41 14.56 1.0M
2023-06-21 14.38 14.49 14.13 14.32 1.1M
2023-06-20 14.35 14.57 14.31 14.36 1.0M
2023-06-16 13.95 14.37 13.86 14.23 1.6M
2023-06-15 14.37 14.39 14.00 14.01 1.8M
2023-06-14 13.86 14.42 13.74 14.22 2.6M
2023-06-13 14.13 14.17 13.77 13.91 1.5M
2023-06-12 14.33 14.48 14.11 14.23 1.6M
2023-06-09 14.15 14.45 14.12 14.38 1.5M
2023-06-08 14.10 14.37 14.00 14.14 1.3M
2023-06-07 14.36 14.36 13.92 14.01 2.5M
2023-06-06 15.46 15.46 14.44 14.54 3.0M
2023-06-05 15.06 15.53 15.06 15.35 2.2M
2023-06-02 15.66 15.77 14.93 14.95 2.6M
2023-06-01 16.44 16.61 15.99 16.10 1.9M
2023-05-31 16.28 16.69 16.04 16.45 1.5M
2023-05-30 15.91 16.25 15.74 16.12 1.3M
2023-05-26 16.32 16.39 15.95 16.00 1.1M
2023-05-25 16.14 16.62 16.11 16.34 1.7M
2023-05-24 15.90 16.23 15.88 16.08 2.0M
2023-05-23 15.66 15.75 15.21 15.74 1.6M
2023-05-22 15.88 15.99 15.46 15.60 1.2M
2023-05-19 15.56 16.13 15.54 15.98 2.4M
2023-05-18 16.08 16.18 15.72 15.78 2.2M
2023-05-17 16.48 16.73 15.89 15.95 1.7M
2023-05-16 16.46 16.71 16.42 16.69 2.5M
2023-05-15 16.53 16.60 16.06 16.22 1.3M
2023-05-12 16.44 16.82 16.34 16.62 1.2M
2023-05-11 16.53 16.73 16.41 16.54 1.4M
2023-05-10 15.99 16.59 15.98 16.27 1.3M
2023-05-09 16.56 16.70 16.31 16.43 2.3M
2023-05-08 16.11 16.51 16.07 16.34 1.0M
2023-05-05 16.50 16.53 16.14 16.26 1.8M
2023-05-04 16.87 17.36 16.84 17.05 2.8M
2023-05-03 16.72 16.72 16.03 16.65 2.5M
2023-05-02 16.30 17.11 16.30 16.79 2.0M
2023-05-01 16.19 16.23 15.77 16.12 1.5M
2023-04-28 16.50 16.53 16.03 16.14 1.8M
2023-04-27 16.76 16.96 16.39 16.42 1.3M
2023-04-26 16.68 16.94 16.48 16.85 3.7M
2023-04-25 16.07 16.54 16.03 16.53 1.8M
2023-04-24 15.75 15.92 15.59 15.77 1.7M
2023-04-21 15.68 16.03 15.66 15.73 1.8M
2023-04-20 15.80 15.89 15.57 15.76 1.3M
2023-04-19 15.80 15.87 15.50 15.57 1.2M
2023-04-18 15.36 15.81 15.34 15.64 0.8M
2023-04-17 15.80 15.84 15.48 15.49 1.6M
2023-04-14 15.57 16.09 15.42 15.87 1.4M
2023-04-13 15.87 15.99 15.50 15.59 1.3M
2023-04-12 15.48 16.04 15.44 16.00 2.1M
2023-04-11 15.89 15.95 15.62 15.78 1.3M
2023-04-10 16.51 16.52 15.99 16.01 1.2M
2023-04-06 16.40 16.59 16.26 16.35 1.1M
2023-04-05 16.26 16.59 16.18 16.38 1.8M
2023-04-04 15.44 16.24 15.41 16.08 2.5M
2023-04-03 15.42 15.85 15.29 15.52 1.3M
2023-03-31 15.90 15.90 15.48 15.50 1.2M
2023-03-30 15.80 16.24 15.72 16.10 1.0M
2023-03-29 16.06 16.33 16.04 16.06 1.6M
2023-03-28 16.49 16.56 16.22 16.41 1.1M
2023-03-27 16.33 16.63 16.18 16.35 1.5M
2023-03-24 17.35 17.59 16.68 16.74 2.0M
2023-03-23 16.64 17.32 16.22 17.05 2.5M
2023-03-22 15.97 16.89 15.84 16.87 2.3M
2023-03-21 16.05 16.16 15.75 15.99 1.7M
2023-03-20 16.73 16.82 16.26 16.64 2.1M
2023-03-17 16.54 17.13 16.43 17.06 2.7M
2023-03-16 17.05 17.24 15.93 16.19 4.5M
2023-03-15 16.94 17.22 16.59 16.62 6.3M
2023-03-14 15.69 16.46 15.58 16.10 4.1M
2023-03-13 16.84 17.12 16.14 16.71 9.4M
2023-03-10 15.48 16.49 15.48 16.18 5.1M
2023-03-09 14.47 15.30 14.38 15.28 2.3M
2023-03-08 14.44 14.70 14.32 14.47 2.2M
2023-03-07 14.16 14.53 14.11 14.48 2.3M
2023-03-06 13.75 14.26 13.73 14.16 1.2M
2023-03-03 14.01 14.19 13.68 13.76 1.5M
2023-03-02 14.45 14.54 14.07 14.12 1.8M
2023-03-01 14.24 14.37 14.04 14.18 1.0M
2023-02-28 14.23 14.24 13.96 14.24 1.1M
2023-02-27 14.08 14.31 13.92 14.22 2.0M
2023-02-24 14.46 14.57 14.28 14.33 2.6M
2023-02-23 14.04 14.44 13.90 14.05 2.2M
2023-02-22 14.27 14.41 14.06 14.23 3.6M
2023-02-21 13.85 14.34 13.78 14.31 1.9M
2023-02-17 13.71 13.81 13.49 13.52 1.4M
2023-02-16 13.70 13.76 13.28 13.59 2.6M
2023-02-15 13.81 13.87 13.31 13.31 1.9M
2023-02-14 13.75 13.92 13.39 13.59 1.6M
2023-02-13 13.88 14.04 13.54 13.58 2.2M
2023-02-10 14.05 14.15 13.86 13.91 2.6M
2023-02-09 13.33 14.02 13.23 13.94 1.6M
2023-02-08 13.34 13.62 13.20 13.55 2.0M
2023-02-07 13.46 13.70 13.10 13.17 2.1M
2023-02-06 13.17 13.46 13.07 13.36 2.0M
2023-02-03 13.09 13.14 12.70 12.99 3.1M
2023-02-02 13.11 13.17 12.68 12.80 2.5M
2023-02-01 13.80 13.93 13.09 13.33 2.8M
2023-01-31 14.37 14.37 13.74 13.75 2.3M
2023-01-30 14.32 14.46 14.06 14.43 0.8M
2023-01-27 14.29 14.32 13.95 14.05 1.0M
2023-01-26 14.14 14.54 13.99 14.21 1.5M
2023-01-25 14.67 14.91 14.36 14.36 1.2M
2023-01-24 14.48 14.60 14.30 14.43 0.9M
2023-01-23 14.67 14.81 14.25 14.37 1.9M
2023-01-20 15.11 15.36 14.72 14.72 1.5M
2023-01-19 15.11 15.43 15.05 15.22 1.7M
2023-01-18 14.36 14.95 14.13 14.94 1.8M
2023-01-17 14.43 14.55 14.30 14.46 0.8M
2023-01-13 14.79 14.84 14.37 14.41 1.2M
2023-01-12 14.98 15.24 14.58 14.59 1.6M
2023-01-11 15.35 15.45 15.09 15.10 1.1M
2023-01-10 15.98 16.04 15.46 15.48 1.1M
2023-01-09 15.72 15.98 15.54 15.94 0.9M
2023-01-06 16.44 16.70 15.90 15.99 1.4M
2023-01-05 16.57 16.97 16.53 16.74 1.3M
2023-01-04 16.55 16.62 16.16 16.37 1.7M
2023-01-03 16.31 17.06 16.03 16.78 2.1M