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
2022-12-30 33.40 33.62 33.33 33.33 0.7M
2022-12-29 33.40 33.43 33.16 33.24 0.6M
2022-12-28 33.18 33.58 33.06 33.57 0.6M
2022-12-27 33.20 33.38 33.05 33.19 0.8M
2022-12-23 33.45 33.62 33.20 33.24 0.7M
2022-12-22 33.25 33.84 33.23 33.39 1.2M
2022-12-21 33.37 33.42 33.09 33.17 1.1M
2022-12-20 33.78 33.91 33.54 33.70 1.0M
2022-12-19 33.62 33.96 33.49 33.78 0.7M
2022-12-16 33.61 33.87 33.47 33.63 1.2M
2022-12-15 32.94 33.49 32.86 33.31 1.0M
2022-12-14 32.42 32.82 32.16 32.57 1.3M
2022-12-13 31.81 32.64 31.79 32.42 1.5M
2022-12-12 32.99 32.99 32.53 32.53 0.8M
2022-12-09 32.83 33.06 32.68 33.04 0.5M
2022-12-08 32.80 32.86 32.61 32.73 0.6M
2022-12-07 32.94 33.00 32.73 32.91 0.8M
2022-12-06 32.59 33.08 32.51 32.91 0.8M
2022-12-05 32.33 32.65 32.26 32.56 0.6M
2022-12-02 32.46 32.46 32.05 32.11 1.0M
2022-12-01 31.91 32.38 31.91 32.12 1.2M
2022-11-30 32.68 32.91 31.96 31.97 1.0M
2022-11-29 32.74 32.86 32.61 32.69 0.7M
2022-11-28 32.39 32.73 32.26 32.68 1.2M
2022-11-25 32.34 32.34 32.18 32.21 0.4M
2022-11-23 32.47 32.52 32.27 32.33 0.8M
2022-11-22 32.64 32.67 32.41 32.42 0.5M
2022-11-21 32.75 32.93 32.64 32.79 0.4M
2022-11-18 32.74 32.96 32.67 32.75 0.7M
2022-11-17 33.27 33.27 32.88 32.95 0.9M
2022-11-16 32.98 32.98 32.82 32.92 0.8M
2022-11-15 32.67 33.18 32.53 32.90 1.4M
2022-11-14 32.85 32.97 32.55 32.96 0.8M
2022-11-11 32.71 33.09 32.70 32.76 1.4M
2022-11-10 33.10 33.36 32.77 32.80 1.6M
2022-11-09 33.60 34.07 33.48 34.02 0.9M
2022-11-08 33.60 33.72 33.19 33.37 1.0M
2022-11-07 34.06 34.15 33.66 33.70 0.6M
2022-11-04 34.20 34.66 33.95 34.15 1.0M
2022-11-03 34.67 34.88 34.39 34.59 1.9M
2022-11-02 34.00 34.43 33.46 34.43 1.6M
2022-11-01 33.59 34.06 33.56 33.89 0.7M
2022-10-31 33.84 33.95 33.65 33.79 0.7M
2022-10-28 34.41 34.44 33.64 33.68 1.5M
2022-10-27 34.42 34.60 34.17 34.54 1.0M
2022-10-26 34.79 34.82 34.39 34.76 0.8M
2022-10-25 35.20 35.21 34.71 34.75 0.8M
2022-10-24 35.39 35.51 35.01 35.10 1.0M
2022-10-21 36.54 36.65 35.55 35.60 1.1M
2022-10-20 36.32 36.58 35.91 36.50 0.7M
2022-10-19 36.37 36.62 36.11 36.39 1.0M
2022-10-18 35.89 36.54 35.89 36.21 0.9M
2022-10-17 36.81 36.91 36.51 36.64 0.9M
2022-10-14 36.60 37.39 36.39 37.30 1.2M
2022-10-13 38.60 38.66 36.69 36.84 2.1M
2022-10-12 37.87 38.03 37.62 37.92 0.6M
2022-10-11 38.05 38.10 37.40 37.91 0.9M
2022-10-10 37.64 38.18 37.56 37.92 1.0M
2022-10-07 37.33 38.00 37.33 37.81 1.3M
2022-10-06 36.76 37.10 36.54 37.03 0.9M
2022-10-05 36.96 37.07 36.38 36.58 1.2M
2022-10-04 37.10 37.13 36.52 36.52 1.8M
2022-10-03 38.17 38.31 37.38 37.58 1.9M
2022-09-30 38.10 38.62 37.80 38.62 1.3M
2022-09-29 37.61 38.25 37.61 37.96 1.2M
2022-09-28 37.94 38.11 37.19 37.36 1.4M
2022-09-27 37.61 38.30 37.40 38.06 1.5M
2022-09-26 37.65 38.03 37.44 37.90 1.5M
2022-09-23 37.24 37.90 37.23 37.48 1.4M
2022-09-22 36.78 36.98 36.61 36.90 1.1M
2022-09-21 35.96 36.75 35.75 36.75 1.8M
2022-09-20 36.04 36.40 36.01 36.12 0.8M
2022-09-19 36.31 36.31 35.75 35.76 0.9M
2022-09-16 36.23 36.31 35.93 36.01 1.5M
2022-09-15 35.68 35.91 35.46 35.81 1.2M
2022-09-14 35.59 35.90 35.45 35.60 0.7M
2022-09-13 34.90 35.75 34.82 35.65 1.1M
2022-09-12 34.42 34.43 34.17 34.30 1.2M
2022-09-09 34.77 34.83 34.47 34.53 2.8M
2022-09-08 35.37 35.47 34.97 34.97 0.8M
2022-09-07 35.72 35.73 35.11 35.18 0.6M
2022-09-06 35.39 35.79 35.30 35.65 1.3M
2022-09-02 34.80 35.63 34.69 35.46 3.5M
2022-09-01 35.41 35.58 35.08 35.10 2.4M
2022-08-31 34.93 35.25 34.75 35.24 0.8M
2022-08-30 34.55 35.13 34.54 34.97 0.7M
2022-08-29 34.70 34.78 34.40 34.64 0.6M
2022-08-26 33.38 34.46 33.36 34.45 2.1M
2022-08-25 33.73 33.84 33.41 33.41 0.4M
2022-08-24 33.84 33.90 33.63 33.75 0.3M
2022-08-23 33.70 33.86 33.58 33.82 0.4M
2022-08-22 33.41 33.71 33.38 33.64 0.5M
2022-08-19 32.90 33.10 32.88 33.03 0.6M
2022-08-18 32.78 32.89 32.71 32.74 0.4M
2022-08-17 32.83 32.92 32.60 32.77 0.9M
2022-08-16 32.91 32.91 32.49 32.62 0.7M
2022-08-15 33.17 33.17 32.81 32.84 0.6M
2022-08-12 33.31 33.36 32.99 33.00 0.6M
2022-08-11 33.21 33.46 33.10 33.40 0.6M
2022-08-10 33.51 33.57 33.39 33.45 0.6M
2022-08-09 33.95 34.07 33.89 34.00 0.3M
2022-08-08 33.79 34.01 33.65 33.93 0.6M
2022-08-05 34.28 34.29 33.96 33.98 0.3M
2022-08-04 34.00 34.12 33.94 34.04 0.4M
2022-08-03 34.19 34.26 33.84 33.95 0.7M
2022-08-02 34.08 34.40 34.00 34.38 0.6M
2022-08-01 34.08 34.13 33.79 33.96 0.7M
2022-07-29 34.22 34.28 33.85 33.91 0.7M
2022-07-28 34.55 34.84 34.16 34.24 0.7M
2022-07-27 34.94 35.01 34.44 34.59 0.9M
2022-07-26 34.95 35.13 34.88 35.07 0.5M
2022-07-25 34.82 35.01 34.78 34.81 0.4M
2022-07-22 34.63 35.10 34.58 34.92 0.8M
2022-07-21 35.07 35.31 34.76 34.76 0.8M
2022-07-20 34.98 35.19 34.87 34.94 1.0M
2022-07-19 35.60 35.63 34.99 35.01 1.1M
2022-07-18 35.29 35.97 35.22 35.88 0.8M
2022-07-15 35.86 36.05 35.63 35.63 0.7M
2022-07-14 36.85 36.97 36.35 36.40 1.1M
2022-07-13 36.43 36.54 35.99 36.23 1.0M
2022-07-12 35.92 36.14 35.58 35.98 0.5M
2022-07-11 35.79 35.84 35.56 35.77 0.5M
2022-07-08 35.59 35.72 35.39 35.59 0.5M
2022-07-07 35.70 35.79 35.49 35.53 0.4M
2022-07-06 35.99 36.22 35.73 35.92 1.2M
2022-07-05 36.36 36.71 36.01 36.01 1.0M
2022-07-01 36.28 36.59 35.83 35.88 1.3M
2022-06-30 36.36 36.64 36.01 36.22 1.6M
2022-06-29 35.93 36.11 35.80 35.95 1.2M
2022-06-28 35.29 36.06 34.98 36.03 1.0M
2022-06-27 35.35 35.58 35.31 35.48 0.7M
2022-06-24 36.08 36.10 35.39 35.39 1.3M
2022-06-23 36.51 36.85 36.34 36.39 1.3M
2022-06-22 36.99 37.01 36.26 36.63 1.2M
2022-06-21 36.83 36.87 36.40 36.53 0.9M
2022-06-17 37.41 37.64 37.01 37.36 1.5M
2022-06-16 37.12 37.52 37.09 37.27 1.4M
2022-06-15 36.52 37.01 36.01 36.42 1.9M
2022-06-14 36.49 37.06 36.40 36.77 1.2M
2022-06-13 36.41 36.79 36.17 36.62 2.2M
2022-06-10 35.20 35.65 35.17 35.64 1.7M
2022-06-09 34.17 34.69 33.99 34.69 0.9M
2022-06-08 33.93 34.12 33.79 34.05 0.6M
2022-06-07 34.32 34.32 33.74 33.77 0.8M
2022-06-06 33.82 34.14 33.70 34.05 0.9M
2022-06-03 34.00 34.12 33.82 34.05 1.0M
2022-06-02 34.15 34.47 33.72 33.72 1.2M
2022-06-01 33.74 34.40 33.69 34.16 1.3M
2022-05-31 33.98 34.23 33.75 33.97 2.0M
2022-05-27 34.31 34.34 33.78 33.79 1.1M
2022-05-26 34.75 34.76 34.24 34.38 1.1M
2022-05-25 35.32 35.35 34.81 34.94 1.2M
2022-05-24 35.46 35.78 35.07 35.14 1.9M
2022-05-23 35.62 35.66 35.11 35.21 2.3M
2022-05-20 35.66 36.65 35.64 35.94 3.5M
2022-05-19 36.06 36.20 35.59 35.94 3.4M
2022-05-18 34.77 35.78 34.74 35.68 2.1M
2022-05-17 34.46 34.84 34.43 34.46 2.2M
2022-05-16 35.05 35.24 34.62 34.92 2.0M
2022-05-13 35.20 35.35 34.89 34.97 1.5M
2022-05-12 35.60 36.06 35.29 35.49 2.8M
2022-05-11 35.05 35.43 34.58 35.39 2.9M
2022-05-10 34.52 35.32 34.40 35.04 3.1M
2022-05-09 34.70 35.07 34.56 34.94 2.9M
2022-05-06 34.41 34.71 34.12 34.26 4.6M
2022-05-05 33.40 34.47 33.37 34.15 4.5M
2022-05-04 34.04 34.20 33.08 33.12 4.3M
2022-05-03 34.11 34.32 33.87 34.09 2.5M
2022-05-02 34.20 34.80 33.99 34.16 4.4M
2022-04-29 33.48 34.32 33.33 34.27 3.1M
2022-04-28 33.73 34.02 33.20 33.33 2.1M
2022-04-27 33.87 34.16 33.55 33.95 2.9M
2022-04-26 33.48 34.04 33.38 34.04 2.4M
2022-04-25 33.62 33.95 33.17 33.22 3.2M
2022-04-22 32.69 33.50 32.69 33.46 3.1M
2022-04-21 32.00 32.62 31.92 32.57 2.1M
2022-04-20 32.27 32.33 32.07 32.21 2.0M
2022-04-19 32.89 32.91 32.39 32.44 1.2M
2022-04-18 32.98 33.06 32.74 32.93 1.1M
2022-04-14 32.67 32.91 32.49 32.90 1.4M
2022-04-13 33.19 33.19 32.76 32.78 1.4M
2022-04-12 32.93 33.23 32.69 33.11 1.4M
2022-04-11 32.81 33.07 32.67 33.03 1.3M
2022-04-08 32.79 32.89 32.48 32.65 1.1M
2022-04-07 32.99 33.15 32.66 32.78 1.7M
2022-04-06 33.00 33.08 32.76 32.86 1.2M
2022-04-05 32.61 32.80 32.31 32.72 1.0M
2022-04-04 32.61 32.77 32.46 32.47 0.8M
2022-04-01 32.58 32.85 32.56 32.58 1.3M
2022-03-31 32.30 32.70 32.26 32.69 1.4M
2022-03-30 32.22 32.36 32.09 32.21 1.1M
2022-03-29 32.14 32.39 32.07 32.13 1.4M
2022-03-28 32.60 32.83 32.46 32.46 0.9M
2022-03-25 32.65 32.77 32.48 32.55 0.8M
2022-03-24 32.92 33.04 32.69 32.69 0.7M
2022-03-23 32.80 33.04 32.76 33.03 1.2M
2022-03-22 32.70 32.72 32.55 32.60 1.2M
2022-03-21 32.73 33.06 32.62 32.86 1.8M
2022-03-18 33.03 33.12 32.68 32.69 1.8M
2022-03-17 33.50 33.50 32.91 32.91 2.0M
2022-03-16 33.59 34.03 33.33 33.34 3.2M
2022-03-15 34.27 34.39 33.79 33.86 1.4M
2022-03-14 34.33 34.63 34.03 34.49 2.0M
2022-03-11 34.09 34.54 33.92 34.52 1.9M
2022-03-10 34.60 34.65 34.22 34.29 1.7M
2022-03-09 34.19 34.37 34.00 34.17 2.0M
2022-03-08 34.68 34.95 34.08 34.91 4.7M
2022-03-07 34.03 34.72 34.02 34.70 4.2M
2022-03-04 34.08 34.27 33.86 33.91 1.6M
2022-03-03 33.50 33.88 33.34 33.73 1.9M
2022-03-02 34.02 34.10 33.51 33.65 2.1M
2022-03-01 33.84 34.42 33.67 34.24 2.5M
2022-02-28 33.98 34.08 33.59 33.65 3.6M
2022-02-25 34.24 34.29 33.47 33.52 3.9M
2022-02-24 35.35 35.37 34.34 34.38 5.8M
2022-02-23 33.77 34.51 33.77 34.45 2.5M
2022-02-22 33.74 34.25 33.59 34.02 2.8M
2022-02-18 33.40 33.64 33.20 33.53 1.9M
2022-02-17 32.97 33.38 32.93 33.33 1.3M
2022-02-16 32.83 33.02 32.64 32.73 1.3M
2022-02-15 32.79 32.86 32.63 32.70 1.2M
2022-02-14 33.04 33.35 32.95 33.10 2.3M
2022-02-11 32.50 33.06 32.31 32.96 2.3M
2022-02-10 32.31 32.63 32.01 32.50 2.1M
2022-02-09 32.09 32.12 32.00 32.04 1.3M
2022-02-08 32.63 32.67 32.25 32.33 1.0M
2022-02-07 32.63 32.76 32.45 32.66 1.1M
2022-02-04 32.73 32.96 32.45 32.69 1.7M
2022-02-03 32.34 32.70 32.30 32.66 1.8M
2022-02-02 32.45 32.50 32.16 32.21 2.1M
2022-02-01 32.61 32.80 32.38 32.41 1.5M
2022-01-31 33.18 33.27 32.64 32.69 1.9M
2022-01-28 33.55 33.96 33.04 33.04 3.2M
2022-01-27 33.31 33.75 33.01 33.62 3.4M
2022-01-26 33.15 33.90 32.97 33.61 4.1M
2022-01-25 33.73 34.21 33.19 33.46 3.8M
2022-01-24 33.91 34.60 33.36 33.40 6.7M
2022-01-21 33.09 33.54 32.91 33.53 2.9M
2022-01-20 32.69 33.12 32.36 33.08 1.8M
2022-01-19 32.39 32.81 32.32 32.79 1.1M
2022-01-18 32.35 32.59 32.33 32.48 1.1M
2022-01-14 32.10 32.26 31.96 32.01 1.1M
2022-01-13 31.58 31.90 31.49 31.81 1.1M
2022-01-12 31.60 31.79 31.54 31.68 0.8M
2022-01-11 31.86 32.14 31.70 31.71 1.2M
2022-01-10 31.85 32.25 31.85 31.86 2.2M
2022-01-07 31.77 31.84 31.61 31.74 0.6M
2022-01-06 31.58 31.77 31.55 31.73 1.2M
2022-01-05 31.28 31.60 31.14 31.58 1.2M
2022-01-04 31.32 31.32 31.16 31.26 0.7M
2022-01-03 31.56 31.75 31.45 31.45 0.8M