ProShares Decline of the Retail Store ETF (EMTY)

EMTY
🏛️ アメリカ →
11.59
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
2025-09-26 11.78 11.78 11.59 11.59 0.0M
2025-09-25 12.10 12.10 11.67 11.72 0.0M
2025-09-24 11.59 11.59 11.59 11.59 0.0M
2025-09-23 11.79 11.79 11.74 11.74 0.0M
2025-09-22 11.80 11.82 11.80 11.82 0.0M
2025-09-19 11.70 11.71 11.70 11.71 0.0M
2025-09-18 11.52 11.57 11.52 11.54 0.0M
2025-09-17 11.54 11.60 11.54 11.60 0.0M
2025-09-16 11.64 11.68 11.61 11.61 0.0M
2025-09-15 11.56 11.57 11.54 11.57 0.0M
2025-09-12 11.43 11.59 11.43 11.59 0.0M
2025-09-11 11.55 11.55 11.44 11.44 0.0M
2025-09-10 11.64 11.68 11.63 11.63 0.0M
2025-09-09 11.60 11.61 11.56 11.56 0.0M
2025-09-08 11.44 11.44 11.40 11.40 0.0M
2025-09-05 11.42 11.42 11.40 11.40 0.0M
2025-09-04 11.54 11.54 11.43 11.43 0.0M
2025-09-03 11.57 11.57 11.56 11.56 0.0M
2025-09-02 11.54 11.57 11.51 11.51 0.0M
2025-08-29 11.40 11.53 11.40 11.52 0.0M
2025-08-28 11.39 11.52 11.36 11.48 0.0M
2025-08-27 11.42 11.44 11.37 11.37 0.0M
2025-08-26 11.44 11.48 11.41 11.47 0.0M
2025-08-25 11.51 11.51 11.45 11.47 0.0M
2025-08-22 11.45 11.54 11.36 11.40 0.0M
2025-08-21 11.63 11.65 11.57 11.57 0.0M
2025-08-20 11.50 11.53 11.45 11.50 0.0M
2025-08-19 11.52 11.52 11.38 11.48 0.0M
2025-08-18 11.56 11.58 11.54 11.54 0.0M
2025-08-15 11.53 11.65 11.53 11.58 0.0M
2025-08-14 11.51 11.60 11.51 11.58 0.0M
2025-08-13 11.52 11.59 11.36 11.36 0.0M
2025-08-12 11.64 11.67 11.52 11.54 0.0M
2025-08-11 11.75 11.80 11.75 11.76 0.0M
2025-08-08 11.64 11.76 11.61 11.76 0.0M
2025-08-07 11.55 11.75 11.55 11.70 0.0M
2025-08-06 11.80 11.82 11.64 11.64 0.0M
2025-08-05 11.50 12.03 11.50 11.98 0.0M
2025-08-04 12.22 12.22 12.02 12.04 0.0M
2025-08-01 12.32 12.32 12.20 12.20 0.0M
2025-07-31 12.24 12.24 12.24 12.24 0.0M
2025-07-30 12.44 12.44 11.87 12.03 0.0M
2025-07-29 11.68 11.91 11.68 11.90 0.0M
2025-07-28 11.73 11.82 11.71 11.77 0.0M
2025-07-25 11.63 11.81 11.63 11.77 0.0M
2025-07-24 11.46 11.75 11.46 11.75 0.0M
2025-07-23 11.59 11.59 11.55 11.55 0.0M
2025-07-22 11.74 11.78 11.61 11.61 0.0M
2025-07-21 11.89 11.93 11.89 11.93 0.0M
2025-07-18 12.00 12.05 12.00 12.00 0.0M
2025-07-17 12.16 12.16 12.04 12.05 0.0M
2025-07-16 12.25 12.29 12.17 12.17 0.0M
2025-07-15 12.10 12.22 12.10 12.22 0.0M
2025-07-14 12.12 12.14 12.01 12.01 0.0M
2025-07-11 12.10 12.10 12.10 12.10 0.0M
2025-07-10 11.96 12.04 11.96 12.04 0.0M
2025-07-09 12.14 12.15 12.10 12.10 0.0M
2025-07-08 12.18 12.18 12.16 12.17 0.0M
2025-07-07 12.14 12.19 12.13 12.13 0.0M
2025-07-03 12.20 12.20 12.12 12.12 0.0M
2025-07-02 12.24 12.27 12.19 12.21 0.0M
2025-07-01 12.47 12.47 12.14 12.23 0.0M
2025-06-30 12.53 12.61 12.53 12.55 0.0M
2025-06-27 12.41 12.54 12.39 12.52 0.0M
2025-06-26 12.60 12.63 12.59 12.59 0.0M
2025-06-25 12.53 12.67 12.53 12.66 0.0M
2025-06-24 12.53 12.78 12.53 12.70 0.0M
2025-06-23 12.92 12.92 12.67 12.67 0.0M
2025-06-20 12.95 12.95 12.87 12.87 0.0M
2025-06-18 12.99 13.02 12.94 13.02 0.0M
2025-06-17 12.96 13.00 12.89 13.00 0.0M
2025-06-16 12.83 12.96 12.81 12.86 0.0M
2025-06-13 12.98 13.10 12.84 13.09 0.0M
2025-06-12 12.87 12.87 12.81 12.82 0.0M
2025-06-11 12.59 12.75 12.59 12.75 0.0M
2025-06-10 12.60 12.66 12.57 12.63 0.0M
2025-06-09 12.65 12.65 12.57 12.63 0.0M
2025-06-06 12.60 12.64 12.59 12.59 0.0M
2025-06-05 12.53 12.58 12.53 12.58 0.0M
2025-06-04 12.57 12.57 12.54 12.56 0.0M
2025-06-03 12.58 12.62 12.46 12.50 0.0M
2025-06-02 12.80 12.88 12.70 12.72 0.0M
2025-05-30 12.77 12.77 12.69 12.72 0.0M
2025-05-29 12.52 12.79 12.52 12.77 0.0M
2025-05-28 12.62 12.68 12.59 12.68 0.0M
2025-05-27 12.63 12.63 12.57 12.58 0.0M
2025-05-23 12.83 12.87 12.77 12.82 0.0M
2025-05-22 12.91 12.91 12.61 12.65 0.0M
2025-05-21 12.55 12.70 12.48 12.70 0.0M
2025-05-20 12.40 12.40 12.29 12.35 0.0M
2025-05-19 12.80 12.80 12.41 12.41 0.0M
2025-05-16 12.56 12.56 12.43 12.43 0.0M
2025-05-15 12.85 12.85 12.56 12.62 0.0M
2025-05-14 12.88 12.96 12.88 12.96 0.0M
2025-05-13 12.67 12.95 12.67 12.93 0.0M
2025-05-12 12.83 13.01 12.75 12.82 0.0M
2025-05-09 13.51 13.51 13.46 13.46 0.0M
2025-05-08 13.51 13.51 13.32 13.42 0.0M
2025-05-07 13.50 13.52 13.43 13.47 0.0M
2025-05-06 13.63 13.63 13.57 13.57 0.0M
2025-05-05 13.78 13.78 13.36 13.48 0.0M
2025-05-02 13.48 13.48 13.37 13.40 0.0M
2025-05-01 13.70 13.70 13.61 13.67 0.0M
2025-04-30 13.88 14.01 13.68 13.68 0.0M
2025-04-29 14.23 14.23 13.61 13.61 0.0M
2025-04-28 14.01 14.01 13.73 13.76 0.0M
2025-04-25 13.90 13.94 13.87 13.87 0.0M
2025-04-24 13.99 14.04 13.82 13.83 0.0M
2025-04-23 13.70 13.92 13.47 13.88 0.0M
2025-04-22 14.03 14.09 13.83 13.90 0.0M
2025-04-21 14.19 14.44 14.16 14.21 0.0M
2025-04-17 14.40 14.40 13.90 14.06 0.0M
2025-04-16 14.24 14.52 14.24 14.39 0.0M
2025-04-15 13.93 14.28 13.93 14.24 0.0M
2025-04-14 14.01 14.14 13.94 13.97 0.0M
2025-04-11 14.32 14.49 14.14 14.14 0.0M
2025-04-10 14.30 14.44 14.10 14.18 0.0M
2025-04-09 15.39 15.39 13.70 14.02 0.0M
2025-04-08 14.14 15.20 14.14 15.10 0.0M
2025-04-07 15.16 15.32 14.19 14.73 0.1M
2025-04-04 14.75 14.77 14.11 14.51 0.1M
2025-04-03 14.20 14.24 14.00 14.20 0.0M
2025-04-02 13.56 13.56 13.35 13.45 0.0M
2025-04-01 13.71 13.81 13.66 13.71 0.0M
2025-03-31 14.17 14.17 13.74 13.81 0.0M
2025-03-28 14.02 14.05 13.91 13.91 0.0M
2025-03-27 13.70 13.70 13.61 13.66 0.0M
2025-03-26 13.92 13.92 13.78 13.78 0.0M
2025-03-25 13.85 14.03 13.85 14.02 0.0M
2025-03-24 14.29 14.29 13.93 13.95 0.0M
2025-03-21 14.54 14.59 14.29 14.29 0.0M
2025-03-20 14.16 14.39 14.08 14.39 0.0M
2025-03-19 14.26 14.27 14.11 14.22 0.0M
2025-03-18 14.41 14.45 14.40 14.42 0.0M
2025-03-17 14.64 14.64 14.23 14.25 0.0M
2025-03-14 14.60 14.67 14.51 14.54 0.0M
2025-03-13 14.62 14.90 14.51 14.77 0.0M
2025-03-12 14.06 14.56 14.06 14.56 0.0M
2025-03-11 14.01 14.34 14.01 14.22 0.0M
2025-03-10 13.81 13.97 13.79 13.91 0.0M
2025-03-07 13.85 14.00 13.67 13.76 0.0M
2025-03-06 14.01 14.01 13.70 13.81 0.0M
2025-03-05 13.99 14.10 13.83 13.86 0.0M
2025-03-04 14.13 14.20 13.88 14.07 0.0M
2025-03-03 13.52 13.92 13.50 13.91 0.0M
2025-02-28 13.70 13.70 13.53 13.57 0.0M
2025-02-27 13.57 13.68 13.48 13.68 0.0M
2025-02-26 13.40 13.44 13.22 13.44 0.0M
2025-02-25 13.43 13.43 13.22 13.23 0.0M
2025-02-24 13.47 13.51 13.31 13.36 0.0M
2025-02-21 13.13 13.43 13.12 13.38 0.0M
2025-02-20 13.06 13.13 13.02 13.03 0.0M
2025-02-19 12.95 12.98 12.90 12.90 0.0M
2025-02-18 12.90 12.90 12.85 12.85 0.0M
2025-02-14 12.76 12.90 12.76 12.90 0.0M
2025-02-13 12.87 12.87 12.82 12.84 0.0M
2025-02-12 13.01 13.01 12.94 12.94 0.0M
2025-02-11 12.98 12.98 12.88 12.88 0.0M
2025-02-10 12.99 13.01 12.91 12.91 0.0M
2025-02-07 12.78 13.07 12.78 12.99 0.0M
2025-02-06 12.65 12.72 12.65 12.67 0.0M
2025-02-05 12.72 12.74 12.67 12.67 0.0M
2025-02-04 12.84 12.85 12.74 12.75 0.0M
2025-02-03 13.17 13.17 12.84 12.91 0.0M
2025-01-31 12.65 12.80 12.63 12.78 0.0M
2025-01-30 12.56 12.56 12.48 12.56 0.0M
2025-01-29 12.63 12.69 12.63 12.65 0.0M
2025-01-28 12.63 12.63 12.63 12.63 0.0M
2025-01-27 12.79 12.79 12.60 12.61 0.0M
2025-01-24 12.67 12.67 12.67 12.67 0.0M
2025-01-23 12.76 12.76 12.72 12.74 0.0M
2025-01-22 12.69 12.84 12.69 12.84 0.0M
2025-01-21 12.74 12.77 12.72 12.72 0.0M
2025-01-17 12.87 12.93 12.87 12.93 0.0M
2025-01-16 13.07 13.07 12.91 12.91 0.0M
2025-01-15 12.83 13.02 12.81 12.94 0.0M
2025-01-14 12.86 13.06 12.86 13.03 0.0M
2025-01-13 12.88 12.89 12.84 12.84 0.0M
2025-01-10 12.88 12.88 12.74 12.74 0.0M
2025-01-08 13.00 13.00 12.85 12.85 0.0M
2025-01-07 12.81 12.82 12.81 12.82 0.0M
2025-01-06 12.72 12.82 12.69 12.75 0.0M
2025-01-03 12.91 12.91 12.81 12.85 0.0M
2025-01-02 12.75 12.93 12.75 12.87 0.0M