ProShares Short Dow30 (DOG)

DOG
🏛️ アメリカ →
24.39
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
2021-12-31 31.66 31.70 31.55 31.67 0.6M
2021-12-30 31.47 31.64 31.37 31.61 0.6M
2021-12-29 31.62 31.63 31.47 31.53 0.5M
2021-12-28 31.70 31.70 31.52 31.62 0.7M
2021-12-27 31.94 31.99 31.70 31.70 0.5M
2021-12-23 32.11 32.13 31.93 32.02 0.8M
2021-12-22 32.44 32.50 32.20 32.20 1.2M
2021-12-21 32.71 32.75 32.43 32.44 2.0M
2021-12-20 32.97 33.22 32.94 32.96 1.4M
2021-12-17 32.31 32.65 32.28 32.57 1.5M
2021-12-16 31.94 32.20 31.84 32.10 0.9M
2021-12-15 32.45 32.57 32.06 32.07 1.5M
2021-12-14 32.46 32.52 32.22 32.42 0.9M
2021-12-13 32.11 32.37 32.07 32.32 0.5M
2021-12-10 32.16 32.28 32.04 32.04 0.9M
2021-12-09 32.35 32.40 32.15 32.24 0.8M
2021-12-08 32.23 32.40 32.16 32.25 0.6M
2021-12-07 32.44 32.45 32.20 32.28 0.8M
2021-12-06 33.08 33.12 32.62 32.73 1.3M
2021-12-03 33.21 33.67 33.16 33.36 1.0M
2021-12-02 33.83 33.88 33.21 33.30 1.2M
2021-12-01 33.20 33.96 32.99 33.95 1.0M
2021-11-30 33.17 33.57 33.04 33.51 0.9M
2021-11-29 32.79 33.15 32.79 32.92 0.6M
2021-11-26 33.02 33.29 32.93 33.13 0.6M
2021-11-24 32.51 32.53 32.32 32.33 0.4M
2021-11-23 32.50 32.57 32.31 32.32 0.4M
2021-11-22 32.38 32.51 32.23 32.50 0.5M
2021-11-19 32.35 32.58 32.35 32.54 0.4M
2021-11-18 32.22 32.48 32.22 32.29 0.4M
2021-11-17 32.10 32.26 32.09 32.23 0.4M
2021-11-16 32.06 32.07 31.92 32.05 0.3M
2021-11-15 32.00 32.16 31.98 32.12 0.3M
2021-11-12 32.17 32.26 32.07 32.11 0.4M
2021-11-11 32.13 32.29 32.12 32.29 0.3M
2021-11-10 32.02 32.20 31.92 32.14 0.7M
2021-11-09 31.87 32.06 31.86 31.95 0.5M
2021-11-08 31.79 31.94 31.74 31.86 0.4M
2021-11-05 31.98 32.07 31.80 31.94 0.7M
2021-11-04 32.11 32.25 32.09 32.11 0.3M
2021-11-03 32.24 32.34 32.08 32.09 0.4M
2021-11-02 32.32 32.35 32.17 32.20 0.3M
2021-11-01 32.30 32.42 32.24 32.32 0.5M
2021-10-29 32.55 32.57 32.38 32.40 0.4M
2021-10-28 32.64 32.64 32.48 32.49 0.5M
2021-10-27 32.40 32.72 32.40 32.72 0.7M
2021-10-26 32.39 32.48 32.35 32.47 0.5M
2021-10-25 32.48 32.59 32.45 32.47 0.6M
2021-10-22 32.62 32.68 32.47 32.54 0.8M
2021-10-21 32.67 32.78 32.61 32.63 0.5M
2021-10-20 32.74 32.76 32.57 32.61 0.8M
2021-10-19 32.83 32.91 32.75 32.75 0.5M
2021-10-18 33.04 33.16 32.89 32.95 0.7M
2021-10-15 33.03 33.10 32.89 32.91 1.3M
2021-10-14 33.47 33.53 33.27 33.28 0.7M
2021-10-13 33.80 34.08 33.74 33.79 1.1M
2021-10-12 33.63 33.87 33.59 33.81 0.6M
2021-10-11 33.44 33.70 33.26 33.69 0.4M
2021-10-08 33.41 33.54 33.37 33.45 0.7M
2021-10-07 33.51 33.53 33.24 33.44 0.6M
2021-10-06 34.19 34.34 33.77 33.78 1.1M
2021-10-05 34.09 34.15 33.71 33.89 0.8M
2021-10-04 33.93 34.39 33.81 34.20 1.1M
2021-10-01 34.20 34.45 33.74 33.88 1.2M
2021-09-30 33.73 34.40 33.69 34.39 0.9M
2021-09-29 33.83 33.94 33.67 33.84 0.7M
2021-09-28 33.51 33.98 33.47 33.94 0.7M
2021-09-27 33.43 33.44 33.21 33.39 0.7M
2021-09-24 33.61 33.61 33.41 33.46 0.4M
2021-09-23 33.76 33.80 33.39 33.49 0.6M
2021-09-22 34.15 34.20 33.82 34.00 1.1M
2021-09-21 34.11 34.35 33.95 34.34 0.9M
2021-09-20 34.22 34.64 34.05 34.31 2.0M
2021-09-17 33.59 33.76 33.51 33.70 0.4M
2021-09-16 33.47 33.75 33.35 33.53 0.6M
2021-09-15 33.70 33.76 33.42 33.47 0.5M
2021-09-14 33.32 33.77 33.31 33.71 0.9M
2021-09-13 33.48 33.61 33.38 33.42 0.6M
2021-09-10 33.26 33.70 33.22 33.69 0.7M
2021-09-09 33.33 33.47 33.14 33.44 0.4M
2021-09-08 33.30 33.40 33.17 33.30 0.5M
2021-09-07 33.03 33.27 33.03 33.23 0.4M
2021-09-03 33.02 33.08 32.94 32.98 0.3M
2021-09-02 32.92 33.01 32.89 32.91 0.3M
2021-09-01 32.97 33.06 32.97 33.03 0.4M
2021-08-31 33.03 33.08 32.93 33.01 0.1M
2021-08-30 32.93 33.02 32.90 33.00 0.2M
2021-08-27 33.13 33.13 32.93 32.94 0.4M
2021-08-26 32.97 33.19 32.92 33.18 0.5M
2021-08-25 33.04 33.12 32.92 33.00 0.2M
2021-08-24 32.99 33.05 32.97 33.03 0.4M
2021-08-23 33.10 33.11 32.99 33.06 0.4M
2021-08-20 33.49 33.53 33.23 33.28 0.5M
2021-08-19 33.72 33.72 33.41 33.50 0.6M
2021-08-18 33.21 33.46 33.08 33.45 0.4M
2021-08-17 33.07 33.30 33.02 33.09 0.5M
2021-08-16 33.05 33.21 32.84 32.84 0.3M
2021-08-13 32.91 32.99 32.87 32.95 0.2M
2021-08-12 32.97 33.11 32.96 32.97 0.3M
2021-08-11 33.09 33.11 32.98 32.99 0.5M
2021-08-10 33.34 33.37 33.19 33.20 0.4M
2021-08-09 33.32 33.42 33.29 33.36 0.3M
2021-08-06 33.31 33.32 33.24 33.28 0.5M
2021-08-05 33.60 33.60 33.41 33.42 0.2M
2021-08-04 33.50 33.67 33.47 33.67 0.4M
2021-08-03 33.57 33.76 33.36 33.36 0.5M
2021-08-02 33.44 33.67 33.31 33.63 0.5M
2021-07-30 33.50 33.61 33.40 33.54 0.6M
2021-07-29 33.39 33.44 33.32 33.41 0.6M
2021-07-28 33.39 33.59 33.38 33.54 0.6M
2021-07-27 33.48 33.60 33.42 33.42 0.5M
2021-07-26 33.49 33.54 33.35 33.35 0.6M
2021-07-23 33.50 33.57 33.40 33.43 0.6M
2021-07-22 33.71 33.82 33.61 33.66 0.3M
2021-07-21 33.80 33.85 33.68 33.70 0.6M
2021-07-20 34.47 34.51 33.87 33.97 0.8M
2021-07-19 34.33 34.76 34.25 34.51 1.5M
2021-07-16 33.47 33.87 33.45 33.85 0.6M
2021-07-15 33.76 33.77 33.55 33.55 0.7M
2021-07-14 33.52 33.71 33.47 33.60 0.5M
2021-07-13 33.59 33.65 33.52 33.63 0.4M
2021-07-12 33.73 33.80 33.53 33.54 0.4M
2021-07-09 33.88 33.97 33.64 33.67 0.8M
2021-07-08 34.29 34.38 34.04 34.11 1.0M
2021-07-07 33.98 34.11 33.84 33.86 0.7M
2021-07-06 33.78 34.18 33.75 33.96 0.5M
2021-07-02 33.86 33.93 33.74 33.75 0.5M
2021-07-01 33.99 34.04 33.92 33.92 0.3M
2021-06-30 34.33 34.33 34.01 34.07 0.6M
2021-06-29 34.15 34.29 34.09 34.26 0.4M
2021-06-28 34.11 34.37 34.11 34.27 0.5M
2021-06-25 34.20 34.25 34.06 34.10 0.5M
2021-06-24 34.51 34.52 34.33 34.37 0.6M
2021-06-23 34.61 34.71 34.55 34.71 0.3M
2021-06-22 34.67 34.83 34.53 34.62 0.4M
2021-06-21 35.08 35.16 34.67 34.69 0.6M
2021-06-18 35.16 35.34 35.10 35.34 0.8M
2021-06-17 34.60 34.99 34.52 34.78 0.6M
2021-06-16 34.33 34.70 34.29 34.57 0.7M
2021-06-15 34.21 34.42 34.21 34.30 0.4M
2021-06-14 34.16 34.40 34.16 34.22 0.4M
2021-06-11 34.07 34.30 34.01 34.14 0.4M
2021-06-10 34.00 34.17 33.89 34.16 0.5M
2021-06-09 34.01 34.18 33.97 34.17 0.5M
2021-06-08 33.99 34.17 33.96 34.03 0.4M
2021-06-07 33.81 34.06 33.81 34.00 0.5M
2021-06-04 33.97 34.00 33.87 33.87 0.5M
2021-06-03 34.20 34.29 33.97 34.05 0.8M
2021-06-02 33.99 34.08 33.94 34.03 0.4M
2021-06-01 33.83 34.11 33.81 34.07 0.6M
2021-05-28 34.03 34.13 34.03 34.10 0.4M
2021-05-27 34.15 34.27 34.06 34.22 0.6M
2021-05-26 34.31 34.41 34.27 34.34 0.4M
2021-05-25 34.20 34.40 34.18 34.35 0.5M
2021-05-24 34.33 34.36 34.21 34.27 0.6M
2021-05-21 34.44 34.54 34.27 34.47 0.7M
2021-05-20 34.77 34.82 34.46 34.61 0.7M
2021-05-19 35.00 35.23 34.80 34.80 1.3M
2021-05-18 34.35 34.65 34.32 34.65 0.4M
2021-05-17 34.43 34.54 34.34 34.39 0.8M
2021-05-14 34.53 34.57 34.26 34.32 2.2M
2021-05-13 35.14 35.14 34.55 34.73 1.1M
2021-05-12 34.64 35.21 34.56 35.18 2.0M
2021-05-11 34.29 34.68 34.27 34.50 1.4M
2021-05-10 33.87 34.03 33.69 34.03 1.2M
2021-05-07 34.28 34.30 33.97 34.00 1.0M
2021-05-06 34.51 34.61 34.23 34.24 1.2M
2021-05-05 34.58 34.76 34.47 34.56 0.6M
2021-05-04 34.80 35.05 34.65 34.65 1.1M
2021-05-03 34.72 34.75 34.58 34.69 0.9M
2021-04-30 34.92 35.02 34.84 34.91 0.6M
2021-04-29 34.83 35.07 34.73 34.73 0.9M
2021-04-28 34.90 35.01 34.88 34.99 0.4M
2021-04-27 34.84 34.95 34.77 34.82 0.6M
2021-04-26 34.71 34.87 34.67 34.82 0.3M
2021-04-23 35.06 35.11 34.65 34.77 0.5M
2021-04-22 34.70 35.12 34.70 35.02 0.8M
2021-04-21 35.07 35.07 34.68 34.70 0.3M
2021-04-20 34.90 35.15 34.85 35.01 0.7M
2021-04-19 34.72 34.87 34.70 34.76 0.6M
2021-04-16 34.66 34.73 34.59 34.63 0.5M
2021-04-15 34.96 34.96 34.78 34.80 0.7M
2021-04-14 35.18 35.18 34.94 35.12 0.6M
2021-04-13 35.19 35.32 35.12 35.18 0.4M
2021-04-12 35.12 35.19 35.08 35.11 0.3M
2021-04-09 35.30 35.33 35.05 35.08 0.4M
2021-04-08 35.45 35.54 35.36 35.36 0.5M
2021-04-07 35.47 35.54 35.37 35.43 0.4M
2021-04-06 35.40 35.50 35.34 35.45 0.6M
2021-04-05 35.49 35.50 35.25 35.35 0.8M
2021-04-01 35.84 35.95 35.75 35.76 0.7M
2021-03-31 35.86 35.93 35.76 35.92 1.5M
2021-03-30 35.82 35.95 35.76 35.84 0.5M
2021-03-29 36.00 36.05 35.67 35.75 0.7M
2021-03-26 36.20 36.30 35.84 35.86 0.9M
2021-03-25 36.77 36.99 36.32 36.36 1.6M
2021-03-24 36.47 36.61 36.19 36.61 1.3M
2021-03-23 36.36 36.67 36.23 36.60 0.7M
2021-03-22 36.43 36.49 36.17 36.25 0.7M
2021-03-19 36.15 36.50 36.15 36.38 1.0M
2021-03-18 36.00 36.14 35.72 36.09 1.4M
2021-03-17 36.13 36.21 35.92 35.95 0.8M
2021-03-16 36.05 36.21 36.03 36.15 0.9M
2021-03-15 36.12 36.38 36.00 36.02 0.7M
2021-03-12 36.51 36.53 36.20 36.22 1.5M
2021-03-11 36.62 36.72 36.37 36.56 1.3M
2021-03-10 37.11 37.11 36.67 36.79 1.4M
2021-03-09 37.23 37.35 36.97 37.35 0.9M
2021-03-08 37.56 37.66 36.96 37.38 1.9M
2021-03-05 38.09 38.65 37.65 37.76 2.4M
2021-03-04 38.01 38.92 37.81 38.45 2.5M
2021-03-03 37.92 38.05 37.69 38.04 1.3M
2021-03-02 37.72 37.92 37.63 37.88 0.9M
2021-03-01 37.99 37.99 37.56 37.74 1.0M
2021-02-26 37.90 38.53 37.90 38.48 2.3M
2021-02-25 37.28 38.06 37.26 37.94 2.3M
2021-02-24 37.87 37.94 37.24 37.29 1.0M
2021-02-23 37.87 38.25 37.67 37.81 1.4M
2021-02-22 38.10 38.11 37.67 37.81 0.9M
2021-02-19 37.77 37.89 37.68 37.86 0.6M
2021-02-18 37.94 38.11 37.80 37.85 0.7M
2021-02-17 37.97 38.05 37.69 37.73 0.7M
2021-02-16 37.77 37.94 37.74 37.85 0.6M
2021-02-12 38.03 38.07 37.92 37.92 0.4M
2021-02-11 37.91 38.19 37.84 37.96 0.9M
2021-02-10 37.90 38.26 37.90 37.98 0.8M
2021-02-09 38.14 38.23 37.99 38.05 0.6M
2021-02-08 38.21 38.24 38.06 38.06 0.5M
2021-02-05 38.27 38.44 38.23 38.37 0.6M
2021-02-04 38.83 38.83 38.47 38.48 0.7M
2021-02-03 39.03 39.15 38.81 38.91 0.7M
2021-02-02 39.24 39.24 38.75 38.94 0.8M
2021-02-01 39.56 39.82 39.41 39.59 1.2M
2021-01-29 39.37 40.03 39.25 39.87 2.1M
2021-01-28 39.22 39.24 38.65 39.09 1.8M
2021-01-27 39.04 39.60 39.04 39.43 1.7M
2021-01-26 38.53 38.70 38.47 38.67 0.6M
2021-01-25 38.73 39.14 38.64 38.67 1.2M
2021-01-22 38.64 38.72 38.49 38.61 0.7M
2021-01-21 38.35 38.47 38.29 38.38 0.4M
2021-01-20 38.56 38.62 38.33 38.38 0.7M
2021-01-19 38.58 38.78 38.54 38.70 0.5M
2021-01-15 38.87 39.11 38.70 38.86 1.1M
2021-01-14 38.45 38.65 38.36 38.63 0.5M
2021-01-13 38.57 38.65 38.45 38.55 0.4M
2021-01-12 38.61 38.76 38.50 38.56 0.4M
2021-01-11 38.84 38.84 38.52 38.63 0.7M
2021-01-08 38.48 38.90 38.47 38.51 0.8M
2021-01-07 38.68 38.77 38.40 38.60 0.6M
2021-01-06 39.47 39.53 38.62 38.85 1.6M
2021-01-05 39.71 39.75 39.29 39.42 0.7M
2021-01-04 39.10 40.10 39.10 39.64 1.4M