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
2023-12-29 32.93 32.93 32.93 32.93 0.0M
2023-12-28 33.54 33.56 33.37 33.38 0.0M
2023-12-27 33.27 33.42 33.20 33.42 0.0M
2023-12-26 33.19 33.32 33.18 33.32 0.0M
2023-12-22 32.91 33.08 32.87 33.05 0.0M
2023-12-21 32.91 32.91 32.91 32.91 0.0M
2023-12-20 32.98 32.98 32.47 32.47 0.0M
2023-12-19 33.06 33.06 32.96 32.96 0.0M
2023-12-18 32.73 32.94 32.73 32.91 0.0M
2023-12-15 33.06 33.06 32.75 32.87 0.0M
2023-12-14 32.73 33.03 32.73 32.97 0.0M
2023-12-13 31.92 32.51 31.92 32.51 0.0M
2023-12-12 32.01 32.01 31.75 31.87 0.0M
2023-12-11 31.90 32.13 31.54 31.96 0.0M
2023-12-08 31.40 31.99 31.40 31.99 0.0M
2023-12-07 31.61 31.61 31.61 31.61 0.0M
2023-12-06 32.22 32.22 31.66 31.66 0.0M
2023-12-05 31.93 32.11 31.87 32.11 0.0M
2023-12-04 31.78 32.27 31.75 32.17 0.0M
2023-12-01 31.43 31.96 31.43 31.96 0.0M
2023-11-30 30.71 30.75 30.71 30.75 0.0M
2023-11-29 30.46 30.66 30.46 30.57 0.0M
2023-11-28 30.09 30.28 30.09 30.23 0.0M
2023-11-27 30.01 30.09 29.87 29.88 0.0M
2023-11-24 30.11 30.11 30.11 30.11 0.0M
2023-11-22 30.12 30.12 30.01 30.01 0.0M
2023-11-21 29.83 29.87 29.71 29.87 0.0M
2023-11-20 29.97 30.19 29.96 30.12 0.0M
2023-11-17 29.19 29.50 29.19 29.50 0.0M
2023-11-16 29.25 29.46 29.13 29.30 0.0M
2023-11-15 29.97 29.97 29.45 29.45 0.0M
2023-11-14 29.14 29.51 29.14 29.47 0.0M
2023-11-13 28.37 28.64 28.37 28.51 0.0M
2023-11-10 28.31 28.59 28.31 28.59 0.0M
2023-11-09 27.97 28.00 27.81 27.81 0.0M
2023-11-08 28.25 28.25 28.08 28.11 0.0M
2023-11-07 28.25 28.25 28.23 28.23 0.0M
2023-11-06 27.45 27.45 27.15 27.15 0.0M
2023-11-03 26.64 27.42 26.64 27.42 0.0M
2023-11-02 26.27 26.52 26.27 26.52 0.0M
2023-11-01 26.36 26.36 26.13 26.13 0.0M
2023-10-31 26.36 26.36 26.36 26.36 0.0M
2023-10-30 26.05 26.05 26.05 26.05 0.0M
2023-10-27 26.15 26.15 25.90 25.90 0.0M
2023-10-26 26.15 26.30 25.98 25.98 0.0M
2023-10-25 27.00 27.00 26.22 26.22 0.0M
2023-10-24 26.80 27.10 26.80 27.10 0.0M
2023-10-23 26.44 26.70 26.33 26.55 0.0M
2023-10-20 27.01 27.08 26.60 26.60 0.0M
2023-10-19 26.18 27.57 26.18 27.15 0.0M
2023-10-18 27.51 27.73 27.16 27.27 0.0M
2023-10-17 27.84 27.84 27.76 27.76 0.0M
2023-10-16 27.20 27.85 27.20 27.79 0.0M
2023-10-13 27.15 27.15 27.15 27.15 0.0M
2023-10-12 27.66 27.66 27.66 27.66 0.0M
2023-10-11 28.08 28.08 28.07 28.07 0.0M
2023-10-10 28.18 28.25 28.01 28.01 0.0M
2023-10-09 27.70 27.93 27.70 27.90 0.0M
2023-10-06 27.82 27.82 27.82 27.82 0.0M
2023-10-05 27.05 27.05 26.84 27.03 0.0M
2023-10-04 27.18 27.18 26.78 27.01 0.0M
2023-10-03 27.24 27.24 26.78 26.78 0.0M
2023-10-02 27.32 27.45 27.31 27.45 0.0M
2023-09-29 27.77 27.77 27.53 27.53 0.0M
2023-09-28 27.39 27.39 27.39 27.39 0.0M
2023-09-27 27.15 27.15 27.09 27.09 0.0M
2023-09-26 27.17 27.17 26.78 26.78 0.0M
2023-09-25 27.24 27.24 27.24 27.24 0.0M
2023-09-22 27.10 27.18 27.10 27.18 0.0M
2023-09-21 27.24 27.24 27.02 27.04 0.0M
2023-09-20 27.53 27.53 27.25 27.25 0.0M
2023-09-19 27.52 27.52 27.23 27.47 0.0M
2023-09-18 27.55 27.70 27.55 27.64 0.0M
2023-09-15 27.53 27.53 27.41 27.50 0.0M
2023-09-14 27.92 27.92 27.86 27.86 0.0M
2023-09-13 28.01 28.01 27.50 27.85 0.0M
2023-09-12 28.35 28.35 28.10 28.10 0.0M
2023-09-11 28.36 28.45 28.36 28.45 0.0M
2023-09-08 28.10 28.10 28.10 28.10 0.0M
2023-09-07 27.98 28.09 27.98 28.09 0.0M
2023-09-06 28.41 28.41 28.41 28.41 0.0M
2023-09-05 28.36 28.37 28.36 28.37 0.0M
2023-09-01 28.43 28.46 28.39 28.39 0.0M
2023-08-31 27.87 28.00 27.87 27.98 0.0M
2023-08-30 27.91 27.91 27.91 27.91 0.0M
2023-08-29 27.64 27.64 27.64 27.64 0.0M
2023-08-28 27.09 27.09 27.09 27.09 0.0M
2023-08-25 27.17 27.17 27.08 27.08 0.0M
2023-08-24 26.89 26.94 26.89 26.94 0.0M
2023-08-23 27.35 27.35 27.35 27.35 0.0M
2023-08-22 26.99 26.99 26.98 26.98 0.0M
2023-08-21 26.85 26.85 26.35 26.82 0.0M
2023-08-18 26.24 26.64 26.21 26.64 0.0M
2023-08-17 27.16 27.16 26.63 26.63 0.0M
2023-08-16 27.42 27.42 27.16 27.16 0.0M
2023-08-15 27.52 27.52 27.37 27.37 0.0M
2023-08-14 27.40 27.47 27.40 27.47 0.0M
2023-08-11 27.35 27.35 27.29 27.29 0.0M
2023-08-10 27.25 27.32 27.25 27.32 0.0M
2023-08-09 27.65 27.65 27.16 27.16 0.0M
2023-08-08 27.68 27.76 27.55 27.61 0.0M
2023-08-07 28.74 28.95 28.74 28.95 0.0M
2023-08-04 29.51 29.51 29.00 29.00 0.0M
2023-08-03 28.98 29.13 28.77 29.13 0.0M
2023-08-02 29.43 29.51 28.88 28.88 0.0M
2023-08-01 30.29 30.44 30.09 30.42 0.0M
2023-07-31 30.18 30.77 30.18 30.74 0.0M
2023-07-28 29.83 29.83 29.83 29.83 0.0M
2023-07-27 30.24 30.24 29.36 29.36 0.0M
2023-07-26 29.80 29.91 29.67 29.91 0.0M
2023-07-25 30.09 30.09 30.09 30.09 0.0M
2023-07-24 29.74 29.74 29.63 29.73 0.0M
2023-07-21 30.01 30.12 29.76 29.76 0.0M
2023-07-20 30.14 30.14 29.93 30.02 0.0M
2023-07-19 31.19 31.25 31.00 31.01 0.0M
2023-07-18 30.65 30.94 30.65 30.84 0.0M
2023-07-17 30.21 30.71 30.21 30.56 0.0M
2023-07-14 30.69 30.69 30.13 30.13 0.0M
2023-07-13 30.28 30.62 30.28 30.60 0.0M
2023-07-12 29.99 29.99 29.69 29.78 0.0M
2023-07-11 29.92 29.92 29.25 29.70 0.0M
2023-07-10 28.44 29.23 28.39 29.21 0.0M
2023-07-07 28.51 28.56 28.43 28.43 0.0M
2023-07-06 28.15 28.15 28.15 28.15 0.0M
2023-07-05 28.55 28.79 28.48 28.62 0.0M
2023-07-03 28.71 28.74 28.71 28.74 0.0M
2023-06-30 28.95 28.95 28.74 28.74 0.0M
2023-06-29 28.47 28.47 28.34 28.34 0.0M
2023-06-28 28.13 28.34 28.09 28.34 0.0M
2023-06-27 27.34 27.80 27.30 27.80 0.0M
2023-06-26 27.64 27.64 27.19 27.19 0.0M
2023-06-23 27.50 27.54 27.50 27.53 0.0M
2023-06-22 28.56 28.56 27.52 27.96 0.0M
2023-06-21 28.78 28.78 27.96 27.96 0.0M
2023-06-20 28.50 29.13 28.30 28.54 0.0M
2023-06-16 28.87 28.87 28.65 28.69 0.0M
2023-06-15 28.29 29.04 28.29 29.04 0.0M
2023-06-14 28.79 28.79 28.26 28.57 0.0M
2023-06-13 28.85 28.86 28.51 28.80 0.0M
2023-06-12 28.33 28.70 28.33 28.70 0.0M
2023-06-09 28.19 28.70 28.11 28.14 0.0M
2023-06-08 28.28 28.28 27.52 27.97 0.0M
2023-06-07 28.78 28.78 27.59 27.70 0.0M
2023-06-06 28.29 28.63 28.28 28.53 0.0M
2023-06-05 27.96 28.35 27.49 28.27 0.0M
2023-06-02 28.19 28.21 28.15 28.15 0.0M
2023-06-01 27.00 27.08 27.00 27.08 0.0M
2023-05-31 26.45 26.95 26.45 26.95 0.0M
2023-05-30 26.71 26.76 26.50 26.56 0.0M
2023-05-26 25.95 26.37 25.95 26.02 0.0M
2023-05-25 26.21 26.21 25.51 25.68 0.0M
2023-05-24 25.48 25.84 25.48 25.76 0.0M
2023-05-23 26.03 26.03 25.99 25.99 0.0M
2023-05-22 26.22 26.22 26.22 26.22 0.0M
2023-05-19 26.01 26.01 25.83 25.83 0.0M
2023-05-18 25.48 26.13 25.48 26.07 0.0M
2023-05-17 24.93 25.27 24.93 25.27 0.0M
2023-05-16 24.25 24.25 24.25 24.25 0.0M
2023-05-15 24.01 24.45 24.01 24.45 0.0M
2023-05-12 23.90 23.90 23.90 23.90 0.0M
2023-05-11 24.00 24.07 24.00 24.07 0.0M
2023-05-10 23.98 24.36 23.98 24.36 0.0M
2023-05-09 23.48 23.70 23.48 23.70 0.0M
2023-05-08 23.44 23.44 23.44 23.44 0.0M
2023-05-05 23.23 23.27 23.23 23.27 0.0M
2023-05-04 22.53 22.92 22.53 22.92 0.0M
2023-05-03 22.31 22.31 22.30 22.30 0.0M
2023-05-02 23.03 23.03 22.53 22.53 0.0M
2023-05-01 23.11 23.11 23.07 23.07 0.0M
2023-04-28 23.26 23.26 23.26 23.26 0.0M
2023-04-27 23.53 23.53 23.53 23.53 0.0M
2023-04-26 23.23 23.23 23.23 23.23 0.0M
2023-04-25 22.69 22.69 22.69 22.69 0.0M
2023-04-24 23.44 23.44 23.44 23.44 0.0M
2023-04-21 23.80 23.86 23.48 23.86 0.0M
2023-04-20 23.91 23.92 23.67 23.72 0.0M
2023-04-19 24.24 24.24 24.24 24.24 0.0M
2023-04-18 24.51 24.51 24.51 24.51 0.0M
2023-04-17 24.35 24.41 24.35 24.41 0.0M
2023-04-14 24.24 24.38 24.06 24.38 0.0M
2023-04-13 24.36 24.39 24.11 24.39 0.0M
2023-04-12 23.90 23.90 23.90 23.90 0.0M
2023-04-11 23.89 23.89 23.89 23.89 0.0M
2023-04-10 23.80 24.00 23.80 23.98 0.0M
2023-04-06 23.82 23.82 23.82 23.82 0.0M
2023-04-05 23.63 23.63 23.63 23.63 0.0M
2023-04-04 24.31 24.31 24.31 24.31 0.0M
2023-04-03 24.24 24.36 24.24 24.27 0.0M
2023-03-31 23.62 24.52 23.62 24.52 0.0M
2023-03-30 23.57 23.59 23.57 23.59 0.0M
2023-03-29 23.44 23.44 23.44 23.44 0.0M
2023-03-28 22.78 22.86 22.78 22.86 0.0M
2023-03-27 22.86 22.86 22.86 22.86 0.0M
2023-03-24 22.80 22.80 22.80 22.80 0.0M
2023-03-23 23.07 23.07 23.07 23.07 0.0M
2023-03-22 22.76 22.76 22.76 22.76 0.0M
2023-03-21 23.00 23.51 23.00 23.51 0.0M
2023-03-20 22.89 22.89 22.89 22.89 0.0M
2023-03-17 22.97 22.97 22.97 22.97 0.0M
2023-03-16 23.15 23.20 23.15 23.20 0.0M
2023-03-15 22.87 22.87 22.86 22.86 0.0M
2023-03-14 22.93 22.93 22.93 22.93 0.0M
2023-03-13 22.50 22.69 22.50 22.69 0.0M
2023-03-10 23.41 23.41 22.38 22.38 0.0M
2023-03-09 24.28 24.28 23.42 23.42 0.0M
2023-03-08 24.41 24.41 24.41 24.41 0.0M
2023-03-07 24.63 24.63 24.44 24.44 0.0M
2023-03-06 25.00 25.00 24.82 24.82 0.0M
2023-03-03 24.96 24.96 24.96 24.96 0.0M
2023-03-02 24.29 24.29 24.29 24.29 0.0M
2023-03-01 24.38 24.38 24.38 24.38 0.0M
2023-02-28 24.51 24.65 24.51 24.54 0.0M
2023-02-27 24.59 24.59 24.59 24.59 0.0M
2023-02-23 25.00 25.12 24.85 25.12 0.0M
2023-02-22 25.24 25.24 25.24 25.24 0.0M
2023-02-21 25.07 25.07 25.07 25.07 0.0M
2023-02-17 26.02 26.02 25.66 25.72 0.0M
2023-02-16 26.38 26.75 26.25 26.25 0.0M
2023-02-15 27.07 27.07 27.02 27.02 0.0M
2023-02-14 25.54 26.36 25.54 26.36 0.0M
2023-02-13 25.47 25.61 25.47 25.61 0.0M
2023-02-10 25.00 25.00 25.00 25.00 0.0M
2023-02-09 25.46 25.46 25.46 25.46 0.0M
2023-02-08 25.78 25.78 25.73 25.73 0.0M
2023-02-07 24.99 25.74 24.99 25.74 0.0M
2023-02-06 25.11 25.11 25.11 25.11 0.0M
2023-02-03 26.30 26.30 25.56 25.68 0.0M
2023-02-02 26.69 26.70 26.58 26.58 0.0M
2023-02-01 24.30 25.34 24.18 25.34 0.0M
2023-01-31 23.97 24.10 23.97 24.10 0.0M
2023-01-30 23.65 23.65 23.64 23.64 0.0M
2023-01-27 24.13 24.33 24.13 24.32 0.0M
2023-01-26 23.27 23.86 23.27 23.86 0.0M
2023-01-25 22.68 23.22 22.68 23.22 0.0M
2023-01-24 23.37 23.43 23.28 23.28 0.0M
2023-01-23 23.58 23.58 23.58 23.58 0.0M
2023-01-20 22.06 22.66 22.06 22.66 0.0M
2023-01-19 21.89 21.89 21.89 21.89 0.0M
2023-01-18 23.00 23.00 22.28 22.28 0.0M
2023-01-17 22.66 22.66 22.66 22.66 0.0M
2023-01-13 22.29 22.29 22.29 22.29 0.0M
2023-01-12 22.18 22.18 22.18 22.18 0.0M
2023-01-11 21.85 22.01 21.85 22.01 0.0M
2023-01-10 21.68 21.68 21.68 21.68 0.0M
2023-01-09 21.38 21.47 21.38 21.47 0.0M
2023-01-06 20.86 20.86 20.81 20.82 0.0M
2023-01-05 20.86 20.86 20.71 20.71 0.0M
2023-01-04 21.86 21.86 21.45 21.60 0.0M
2023-01-03 21.94 21.94 21.52 21.52 0.0M