ProShares Big Data Refiners ETF (DAT)

DAT
🏛️ アメリカ →
48.12
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 21.38 21.70 21.32 21.70 0.0M
2022-12-29 21.23 21.68 21.23 21.68 0.0M
2022-12-28 21.10 21.12 20.88 20.91 0.0M
2022-12-27 21.04 21.22 20.97 20.97 0.0M
2022-12-23 21.29 21.42 21.22 21.42 0.0M
2022-12-22 21.56 21.61 21.56 21.61 0.0M
2022-12-21 22.14 22.14 22.11 22.11 0.0M
2022-12-20 21.84 22.07 21.83 21.95 0.0M
2022-12-19 21.90 21.90 21.69 21.78 0.0M
2022-12-16 22.41 22.41 22.41 22.41 0.0M
2022-12-15 22.99 22.99 22.59 22.59 0.0M
2022-12-14 23.69 23.69 23.37 23.50 0.0M
2022-12-13 23.91 24.34 23.07 23.27 0.0M
2022-12-12 22.68 22.81 22.68 22.81 0.0M
2022-12-09 22.33 22.34 22.18 22.18 0.0M
2022-12-08 22.27 22.32 22.14 22.17 0.0M
2022-12-07 21.49 21.52 21.49 21.52 0.0M
2022-12-06 21.21 21.35 21.21 21.35 0.0M
2022-12-05 21.65 21.65 21.65 21.65 0.0M
2022-12-02 22.35 22.65 22.35 22.65 0.0M
2022-12-01 22.73 22.93 22.73 22.90 0.0M
2022-11-30 22.09 22.09 22.09 22.09 0.0M
2022-11-29 21.20 21.20 21.20 21.20 0.0M
2022-11-28 21.38 21.38 21.38 21.38 0.0M
2022-11-25 21.68 21.78 21.68 21.78 0.0M
2022-11-23 21.52 21.82 21.52 21.82 0.0M
2022-11-22 21.20 21.31 21.20 21.31 0.0M
2022-11-21 21.12 21.20 21.12 21.20 0.0M
2022-11-18 22.00 22.00 21.46 21.46 0.0M
2022-11-17 21.73 21.73 21.67 21.67 0.0M
2022-11-16 22.31 22.31 22.31 22.31 0.0M
2022-11-15 22.83 23.07 22.83 22.99 0.0M
2022-11-14 22.14 22.58 22.05 22.33 0.0M
2022-11-11 21.75 22.73 21.74 22.73 0.0M
2022-11-10 21.38 21.85 21.38 21.85 0.0M
2022-11-09 20.36 20.36 19.95 19.95 0.0M
2022-11-08 20.39 20.53 20.39 20.53 0.0M
2022-11-07 20.09 20.34 20.07 20.27 0.0M
2022-11-04 21.27 21.27 20.09 20.42 0.0M
2022-11-03 21.32 21.39 21.05 21.05 0.0M
2022-11-02 22.34 22.34 21.35 21.35 0.0M
2022-11-01 22.41 22.41 22.41 22.41 0.0M
2022-10-31 22.66 22.66 22.66 22.66 0.0M
2022-10-28 22.73 22.73 22.73 22.73 0.0M
2022-10-27 22.64 22.71 22.64 22.71 0.0M
2022-10-26 22.64 22.64 22.64 22.64 0.0M
2022-10-25 23.06 23.06 23.06 23.06 0.0M
2022-10-24 22.19 22.19 22.19 22.19 0.0M
2022-10-21 21.83 22.17 21.83 22.17 0.0M
2022-10-20 21.77 21.95 21.71 21.95 0.0M
2022-10-19 22.04 22.04 21.72 21.72 0.0M
2022-10-18 22.43 22.43 22.21 22.21 0.0M
2022-10-17 21.50 21.84 21.50 21.80 0.0M
2022-10-14 21.48 21.48 20.84 20.84 0.0M
2022-10-13 20.22 21.14 20.22 21.08 0.0M
2022-10-12 20.95 20.95 20.56 20.95 0.0M
2022-10-11 21.24 21.24 20.61 20.91 0.0M
2022-10-10 22.32 22.32 21.33 21.33 0.0M
2022-10-07 22.67 22.78 22.36 22.41 0.0M
2022-10-06 23.39 23.56 23.39 23.47 0.0M
2022-10-05 23.16 23.52 22.87 23.46 0.0M
2022-10-04 23.33 23.55 23.33 23.51 0.0M
2022-10-03 22.57 22.57 22.57 22.57 0.0M
2022-09-30 22.11 22.11 22.11 22.11 0.0M
2022-09-29 22.17 22.17 22.17 22.17 0.0M
2022-09-28 21.96 22.55 21.96 22.55 0.0M
2022-09-27 22.16 22.16 21.92 21.92 0.0M
2022-09-26 22.10 22.15 21.63 21.63 0.0M
2022-09-23 21.85 21.85 21.66 21.75 0.0M
2022-09-22 22.76 22.76 22.19 22.21 0.0M
2022-09-21 22.99 22.99 22.99 22.99 0.0M
2022-09-20 23.53 23.53 23.16 23.16 0.0M
2022-09-19 23.77 23.77 23.77 23.77 0.0M
2022-09-16 23.63 23.63 23.63 23.63 0.0M
2022-09-15 24.86 24.88 24.31 24.31 0.0M
2022-09-14 24.53 24.53 24.53 24.53 0.0M
2022-09-13 24.46 24.55 24.29 24.30 0.0M
2022-09-12 25.70 25.70 25.70 25.70 0.0M
2022-09-09 24.66 25.18 24.66 25.18 0.0M
2022-09-08 24.30 24.39 24.30 24.39 0.0M
2022-09-07 23.66 24.14 23.66 24.14 0.0M
2022-09-06 23.64 23.64 23.56 23.56 0.0M
2022-09-02 23.85 23.85 23.85 23.85 0.0M
2022-09-01 23.98 24.03 23.66 24.03 0.0M
2022-08-31 25.34 25.34 24.78 24.78 0.0M
2022-08-30 25.02 25.05 25.02 25.04 0.0M
2022-08-29 25.17 25.17 25.17 25.17 0.0M
2022-08-26 25.82 25.86 25.57 25.57 0.0M
2022-08-25 26.43 26.43 26.43 26.43 0.0M
2022-08-24 25.29 25.78 25.29 25.75 0.0M
2022-08-23 25.36 25.38 25.27 25.27 0.0M
2022-08-22 25.14 25.33 24.81 25.33 0.0M
2022-08-19 25.92 25.92 25.92 25.92 0.0M
2022-08-18 26.80 26.86 26.47 26.82 0.0M
2022-08-17 26.74 26.94 26.73 26.78 0.0M
2022-08-16 27.50 27.50 26.82 27.41 0.0M
2022-08-15 27.67 27.67 27.67 27.67 0.0M
2022-08-12 27.48 27.63 27.48 27.63 0.0M
2022-08-11 27.49 27.49 27.15 27.15 0.0M
2022-08-10 27.59 27.60 27.58 27.58 0.0M
2022-08-09 26.97 26.97 26.52 26.52 0.0M
2022-08-08 27.31 27.31 27.26 27.26 0.0M
2022-08-05 26.56 27.28 26.50 27.28 0.0M
2022-08-04 26.97 26.99 26.97 26.99 0.0M
2022-08-03 25.99 26.85 25.99 26.85 0.0M
2022-08-02 25.21 25.82 25.21 25.69 0.0M
2022-08-01 25.22 25.75 25.22 25.48 0.0M
2022-07-29 25.20 25.41 25.00 25.41 0.0M
2022-07-28 24.86 24.86 24.86 24.86 0.0M
2022-07-27 24.44 24.44 24.44 24.44 0.0M
2022-07-26 23.37 23.37 23.37 23.37 0.0M
2022-07-25 24.32 24.32 24.29 24.29 0.0M
2022-07-22 25.52 25.52 24.68 24.76 0.0M
2022-07-21 25.42 25.80 25.42 25.80 0.0M
2022-07-20 25.32 25.32 25.32 25.32 0.0M
2022-07-19 23.85 23.95 23.85 23.95 0.0M
2022-07-18 23.75 23.75 23.35 23.35 0.0M
2022-07-15 23.39 23.39 23.39 23.39 0.0M
2022-07-14 23.15 23.15 22.95 22.95 0.0M
2022-07-13 22.92 23.41 22.92 23.41 0.0M
2022-07-12 24.62 24.62 23.44 23.45 0.0M
2022-07-11 24.62 24.62 24.41 24.45 0.0M
2022-07-08 24.76 25.52 24.76 25.31 0.0M
2022-07-07 25.13 25.34 25.13 25.34 0.0M
2022-07-06 24.38 24.38 24.38 24.38 0.0M
2022-07-05 24.17 24.57 23.88 24.57 0.0M
2022-07-01 22.93 23.59 22.93 23.59 0.0M
2022-06-30 22.87 23.09 22.86 22.97 0.0M
2022-06-29 23.64 23.64 23.64 23.64 0.0M
2022-06-28 24.58 24.69 23.66 23.66 0.0M
2022-06-27 24.42 24.60 24.42 24.48 0.0M
2022-06-24 25.01 25.01 25.01 25.01 0.0M
2022-06-23 23.55 23.69 23.44 23.69 0.0M
2022-06-22 22.66 22.66 22.66 22.66 0.0M
2022-06-21 22.79 22.79 22.39 22.39 0.0M
2022-06-17 20.99 21.76 20.99 21.76 0.0M
2022-06-16 21.60 21.60 20.90 20.90 0.0M
2022-06-15 22.03 22.34 22.01 22.14 0.0M
2022-06-14 21.50 21.50 21.35 21.35 0.0M
2022-06-13 21.66 21.66 21.50 21.50 0.0M
2022-06-10 23.19 23.19 23.13 23.13 0.0M
2022-06-09 24.20 24.20 24.20 24.20 0.0M
2022-06-08 25.16 25.17 25.16 25.17 0.0M
2022-06-07 25.32 25.32 25.32 25.32 0.0M
2022-06-06 25.21 25.21 24.76 24.76 0.0M
2022-06-03 24.83 24.83 24.83 24.83 0.0M
2022-06-02 25.55 25.55 25.55 25.55 0.0M
2022-06-01 24.65 24.66 24.14 24.14 0.0M
2022-05-31 24.23 24.23 24.23 24.23 0.0M
2022-05-27 24.85 24.85 24.85 24.85 0.0M
2022-05-26 23.69 24.06 23.69 23.94 0.0M
2022-05-25 23.50 23.50 23.50 23.50 0.0M
2022-05-24 22.86 22.86 22.86 22.86 0.0M
2022-05-23 23.99 23.99 23.99 23.99 0.0M
2022-05-20 23.95 23.95 23.95 23.95 0.0M
2022-05-19 24.31 24.31 23.97 23.97 0.0M
2022-05-18 23.20 23.20 23.20 23.20 0.0M
2022-05-17 23.40 24.19 23.40 24.19 0.0M
2022-05-16 24.16 24.16 23.82 23.82 0.0M
2022-05-13 24.85 24.85 24.85 24.85 0.0M
2022-05-12 23.50 23.50 23.05 23.05 0.0M
2022-05-11 22.81 22.81 22.64 22.64 0.0M
2022-05-10 24.19 24.19 23.30 23.72 0.0M
2022-05-09 25.38 25.38 23.63 23.63 0.0M
2022-05-06 26.08 26.08 26.08 26.08 0.0M
2022-05-05 27.00 27.21 26.99 27.21 0.0M
2022-05-04 28.42 29.15 28.42 29.15 0.0M
2022-05-03 28.35 28.35 28.35 28.35 0.0M
2022-05-02 28.89 28.89 28.89 28.89 0.0M
2022-04-29 29.17 29.17 28.37 28.37 0.0M
2022-04-28 29.41 29.41 29.41 29.41 0.0M
2022-04-27 28.46 28.46 28.46 28.46 0.0M
2022-04-26 29.00 29.00 28.74 28.74 0.0M
2022-04-25 29.79 29.79 29.79 29.79 0.0M
2022-04-22 29.15 29.15 29.15 29.15 0.0M
2022-04-21 29.84 29.84 29.84 29.84 0.0M
2022-04-20 31.85 31.85 31.08 31.08 0.0M
2022-04-19 30.80 31.67 30.80 31.67 0.0M
2022-04-18 30.66 30.66 30.66 30.66 0.0M
2022-04-14 32.32 32.32 31.34 31.34 0.0M
2022-04-13 32.28 32.28 32.28 32.28 0.0M
2022-04-12 31.65 31.65 31.22 31.22 0.0M
2022-04-11 31.36 31.36 31.36 31.36 0.0M
2022-04-08 31.11 31.11 31.11 31.11 0.0M
2022-04-07 31.92 31.92 31.72 31.72 0.0M
2022-04-06 31.41 31.62 31.41 31.62 0.0M
2022-04-05 33.62 33.62 32.67 32.67 0.0M
2022-04-04 33.64 33.64 33.64 33.64 0.0M
2022-04-01 32.80 33.03 32.77 33.03 0.0M
2022-03-31 32.60 32.60 32.60 32.60 0.0M
2022-03-30 33.16 33.16 32.56 32.56 0.0M
2022-03-29 32.88 33.23 32.87 33.23 0.0M
2022-03-28 31.98 32.36 31.76 32.36 0.0M
2022-03-25 32.26 32.26 31.86 31.86 0.0M
2022-03-24 32.06 32.46 31.71 32.46 0.0M
2022-03-23 31.85 31.85 31.85 31.85 0.0M
2022-03-22 31.30 32.23 31.25 32.20 0.0M
2022-03-21 31.20 31.20 31.16 31.16 0.0M
2022-03-18 31.15 31.15 31.15 31.15 0.0M
2022-03-17 28.91 30.12 28.91 30.12 0.0M
2022-03-16 28.66 29.04 28.38 29.04 0.0M
2022-03-15 26.90 27.27 26.90 27.27 0.0M
2022-03-14 26.61 26.71 26.61 26.71 0.0M
2022-03-11 28.49 28.49 28.06 28.06 0.0M
2022-03-10 29.08 29.30 28.95 29.30 0.0M
2022-03-09 29.13 29.57 29.13 29.57 0.0M
2022-03-08 28.38 28.38 28.17 28.25 0.0M
2022-03-07 28.30 28.30 28.30 28.30 0.0M
2022-03-04 30.04 30.14 29.42 29.42 0.0M
2022-03-03 31.22 31.22 30.10 30.31 0.0M
2022-03-02 31.64 31.64 31.64 31.64 0.0M
2022-03-01 31.26 31.47 31.26 31.27 0.0M
2022-02-28 31.25 31.25 31.25 31.25 0.0M
2022-02-25 30.83 30.98 30.49 30.98 0.0M
2022-02-24 30.99 30.99 30.99 30.99 0.0M
2022-02-23 29.41 29.41 29.41 29.41 0.0M
2022-02-22 30.40 30.50 30.33 30.33 0.0M
2022-02-18 31.06 31.06 30.85 30.85 0.0M
2022-02-17 31.93 31.93 31.93 31.93 0.0M
2022-02-16 33.72 33.93 33.55 33.93 0.0M
2022-02-15 33.70 33.95 33.70 33.95 0.0M
2022-02-14 33.00 33.06 33.00 33.06 0.0M
2022-02-11 32.98 33.09 32.94 33.09 0.0M
2022-02-10 34.19 34.50 34.11 34.50 0.0M
2022-02-09 34.62 34.80 34.62 34.80 0.0M
2022-02-08 33.81 34.38 33.81 34.38 0.0M
2022-02-07 33.32 33.91 33.32 33.41 0.0M
2022-02-04 32.55 33.32 32.55 33.19 0.0M
2022-02-03 32.38 32.38 32.01 32.01 0.0M
2022-02-02 33.93 33.93 33.20 33.20 0.0M
2022-02-01 33.99 34.29 33.40 34.29 0.0M
2022-01-31 32.19 33.84 32.19 33.84 0.0M
2022-01-28 31.84 32.07 31.30 32.07 0.0M
2022-01-27 31.74 31.74 30.88 30.88 0.0M
2022-01-26 32.37 32.45 31.21 31.21 0.0M
2022-01-25 32.42 32.42 31.64 31.64 0.0M
2022-01-24 31.60 32.94 31.60 32.94 0.0M
2022-01-21 33.17 33.17 32.10 32.10 0.0M
2022-01-20 34.25 34.25 33.28 33.28 0.0M
2022-01-19 34.33 34.33 33.65 33.65 0.0M
2022-01-18 34.32 34.32 33.82 33.82 0.0M
2022-01-14 34.54 34.93 34.47 34.93 0.0M
2022-01-13 34.79 34.79 34.79 34.79 0.0M
2022-01-12 36.64 36.64 36.61 36.61 0.0M
2022-01-11 36.36 36.75 36.36 36.75 0.0M
2022-01-10 34.80 35.93 34.80 35.93 0.0M
2022-01-07 35.40 35.79 35.40 35.52 0.0M
2022-01-06 35.77 35.77 35.77 35.77 0.0M
2022-01-05 37.00 37.17 35.63 35.63 0.0M
2022-01-04 37.47 37.47 37.47 37.47 0.0M
2022-01-03 39.01 39.01 38.09 38.39 0.0M