ProShares DJ Brookfield Global Infrastructure ETF (TOLZ)

TOLZ
🏛️ アメリカ →
53.81
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 44.64 44.78 44.19 44.47 0.1M
2022-12-29 44.42 44.90 44.37 44.74 0.2M
2022-12-28 44.86 45.12 44.20 44.28 0.1M
2022-12-27 44.84 44.98 44.64 44.90 0.1M
2022-12-23 44.24 44.73 44.19 44.66 0.0M
2022-12-22 44.46 44.54 43.58 44.16 0.0M
2022-12-21 44.63 44.99 44.63 44.83 0.0M
2022-12-20 44.11 44.50 44.05 44.39 0.1M
2022-12-19 44.61 44.77 44.05 44.19 0.1M
2022-12-16 44.79 44.85 44.28 44.45 0.0M
2022-12-15 45.93 45.98 45.28 45.39 0.1M
2022-12-14 46.46 46.71 46.06 46.26 0.1M
2022-12-13 46.66 46.88 46.07 46.44 0.0M
2022-12-12 45.52 45.88 45.37 45.88 0.0M
2022-12-09 45.62 45.76 45.41 45.41 0.0M
2022-12-08 45.76 45.76 45.38 45.67 0.1M
2022-12-07 45.48 45.80 45.43 45.45 0.1M
2022-12-06 45.87 45.87 45.30 45.54 0.0M
2022-12-05 46.13 46.22 45.70 45.86 0.0M
2022-12-02 46.16 46.49 46.10 46.44 0.2M
2022-12-01 46.88 47.19 46.60 46.60 0.1M
2022-11-30 45.92 46.52 45.65 46.46 0.0M
2022-11-29 45.64 45.77 45.61 45.73 0.0M
2022-11-28 46.05 46.27 45.72 45.84 0.1M
2022-11-25 46.39 46.59 46.39 46.42 0.1M
2022-11-23 45.76 46.27 45.76 46.27 0.0M
2022-11-22 45.63 45.98 45.60 45.89 0.1M
2022-11-21 45.11 45.39 44.94 45.39 0.0M
2022-11-18 45.05 45.34 44.99 45.33 0.0M
2022-11-17 44.89 44.90 44.56 44.87 0.2M
2022-11-16 45.13 45.48 45.13 45.33 0.0M
2022-11-15 45.34 45.46 44.95 45.23 0.0M
2022-11-14 45.22 45.52 44.80 44.94 0.1M
2022-11-11 45.05 45.38 44.96 45.33 0.0M
2022-11-10 44.21 45.03 44.17 45.02 0.0M
2022-11-09 43.34 43.72 42.93 42.98 0.0M
2022-11-08 43.26 43.72 43.25 43.49 0.0M
2022-11-07 43.33 43.33 43.09 43.26 0.0M
2022-11-04 43.39 43.59 42.81 43.45 0.1M
2022-11-03 42.38 42.83 42.37 42.67 0.0M
2022-11-02 43.14 43.72 42.83 42.84 0.0M
2022-11-01 43.56 43.56 43.10 43.19 0.0M
2022-10-31 42.73 43.15 42.72 43.03 0.0M
2022-10-28 42.57 43.07 42.57 43.07 0.0M
2022-10-27 42.61 42.95 42.54 42.58 0.0M
2022-10-26 42.19 42.42 42.08 42.27 0.0M
2022-10-25 41.09 41.85 41.09 41.85 0.1M
2022-10-24 41.00 41.14 40.77 40.88 0.0M
2022-10-21 40.33 41.02 40.33 41.00 0.0M
2022-10-20 41.12 41.12 40.35 40.50 0.0M
2022-10-19 41.15 41.15 40.90 40.96 0.0M
2022-10-18 41.34 41.44 40.88 41.19 0.4M
2022-10-17 40.47 41.02 40.47 40.83 0.1M
2022-10-14 40.69 40.69 39.66 39.71 0.0M
2022-10-13 38.79 40.55 38.79 40.53 0.0M
2022-10-12 39.84 39.84 39.41 39.42 0.0M
2022-10-11 40.02 40.46 39.76 40.04 0.0M
2022-10-10 40.75 40.75 40.09 40.10 0.0M
2022-10-07 40.96 40.98 40.34 40.57 0.0M
2022-10-06 42.02 42.02 41.03 41.12 0.0M
2022-10-05 42.33 42.48 41.98 42.27 0.0M
2022-10-04 42.55 42.98 42.55 42.93 0.0M
2022-10-03 41.50 42.02 41.50 41.87 0.0M
2022-09-30 41.07 41.12 40.74 40.74 0.0M
2022-09-29 41.61 41.61 40.90 41.11 0.0M
2022-09-28 41.42 42.10 41.42 42.09 0.0M
2022-09-27 41.70 41.84 41.00 41.13 0.0M
2022-09-26 42.23 42.23 41.23 41.48 0.0M
2022-09-23 43.27 43.27 42.22 42.47 0.0M
2022-09-22 44.48 44.48 44.17 44.18 0.0M
2022-09-21 45.35 45.36 44.39 44.39 0.0M
2022-09-20 45.67 45.67 45.31 45.51 0.0M
2022-09-19 45.75 46.20 45.75 46.20 0.0M
2022-09-16 46.04 46.23 45.64 45.81 0.0M
2022-09-15 46.81 46.81 46.37 46.44 0.1M
2022-09-14 47.00 47.26 46.98 47.19 0.0M
2022-09-13 47.61 47.61 46.71 46.80 0.0M
2022-09-12 47.95 48.23 47.95 48.16 0.0M
2022-09-09 47.42 47.68 47.38 47.51 0.0M
2022-09-08 46.65 46.96 46.48 46.93 0.0M
2022-09-07 46.16 46.96 46.16 46.96 0.0M
2022-09-06 46.77 46.77 46.20 46.32 0.0M
2022-09-02 47.33 47.33 46.45 46.59 0.0M
2022-09-01 46.46 46.85 46.27 46.85 0.0M
2022-08-31 47.17 47.25 46.92 46.96 0.0M
2022-08-30 48.22 48.22 47.27 47.36 0.0M
2022-08-29 47.95 48.62 47.95 48.36 0.1M
2022-08-26 49.03 49.03 48.17 48.17 0.0M
2022-08-25 48.77 48.94 48.65 48.90 0.0M
2022-08-24 48.39 48.64 48.39 48.64 0.0M
2022-08-23 48.43 48.54 48.26 48.49 0.0M
2022-08-22 48.50 48.54 48.23 48.37 0.0M
2022-08-19 48.96 49.04 48.83 48.90 0.0M
2022-08-18 49.13 49.30 49.02 49.18 0.0M
2022-08-17 48.98 49.21 48.93 49.12 0.0M
2022-08-16 49.36 49.47 49.25 49.32 0.0M
2022-08-15 48.78 49.22 48.78 49.16 0.0M
2022-08-12 49.04 49.15 48.82 49.15 0.0M
2022-08-11 48.78 49.15 48.78 48.79 0.0M
2022-08-10 48.73 48.73 48.52 48.67 0.0M
2022-08-09 48.00 48.29 48.00 48.22 0.0M
2022-08-08 47.86 48.15 47.77 48.06 0.0M
2022-08-05 47.36 47.65 47.36 47.65 0.0M
2022-08-04 48.16 48.18 47.94 47.94 0.0M
2022-08-03 48.12 48.22 47.83 48.22 0.0M
2022-08-02 48.25 48.43 48.05 48.05 0.0M
2022-08-01 48.37 48.37 48.11 48.36 0.0M
2022-07-29 48.24 48.73 48.20 48.61 0.0M
2022-07-28 47.72 48.22 47.42 48.22 0.0M
2022-07-27 47.19 47.64 47.19 47.63 0.0M
2022-07-26 47.06 47.36 47.06 47.21 0.0M
2022-07-25 46.64 47.08 46.53 47.07 0.0M
2022-07-22 46.53 46.69 46.23 46.41 0.0M
2022-07-21 45.88 46.22 45.79 46.22 0.0M
2022-07-20 46.50 46.50 45.95 46.09 0.0M
2022-07-19 46.46 46.68 46.30 46.65 0.1M
2022-07-18 46.02 46.07 45.68 45.68 0.0M
2022-07-15 45.68 45.73 45.45 45.58 0.0M
2022-07-14 44.62 45.28 44.45 45.28 0.0M
2022-07-13 44.97 45.72 44.97 45.47 0.0M
2022-07-12 45.49 45.70 45.20 45.31 0.0M
2022-07-11 45.52 45.57 45.20 45.57 0.0M
2022-07-08 45.93 46.00 45.73 45.82 0.0M
2022-07-07 45.67 45.85 45.66 45.73 0.0M
2022-07-06 45.40 45.40 44.96 45.25 0.0M
2022-07-05 45.65 45.65 44.68 45.42 0.0M
2022-07-01 45.87 46.67 45.71 46.62 0.0M
2022-06-30 45.52 46.13 45.52 46.00 0.0M
2022-06-29 46.68 46.68 45.87 46.06 0.0M
2022-06-28 46.82 46.82 46.16 46.19 0.0M
2022-06-27 45.99 46.37 45.99 46.26 0.0M
2022-06-24 45.76 46.07 45.76 46.01 0.0M
2022-06-23 45.14 45.22 44.75 45.05 0.0M
2022-06-22 44.36 45.31 44.36 44.91 0.0M
2022-06-21 45.03 45.51 45.03 45.40 0.0M
2022-06-17 45.00 45.12 44.15 44.52 0.0M
2022-06-16 45.36 45.36 44.74 44.77 0.0M
2022-06-15 46.24 46.43 45.43 45.98 0.0M
2022-06-14 46.84 46.84 45.48 45.80 0.0M
2022-06-13 47.73 47.73 46.68 46.78 0.0M
2022-06-10 48.92 48.92 48.54 48.70 0.0M
2022-06-09 50.22 50.22 49.45 49.47 0.0M
2022-06-08 50.81 50.96 50.37 50.37 0.0M
2022-06-07 50.32 51.03 50.30 51.03 0.0M
2022-06-06 50.80 50.80 50.48 50.48 0.0M
2022-06-03 50.53 50.55 50.43 50.48 0.0M
2022-06-02 50.13 50.71 49.74 50.70 0.0M
2022-06-01 50.42 50.42 49.66 50.06 0.0M
2022-05-31 50.50 50.50 50.14 50.23 0.0M
2022-05-27 50.23 50.75 50.23 50.74 0.0M
2022-05-26 50.32 50.40 50.08 50.11 0.0M
2022-05-25 49.82 50.20 49.82 50.17 0.0M
2022-05-24 49.30 49.97 49.06 49.88 0.0M
2022-05-23 49.31 49.55 49.02 49.46 0.0M
2022-05-20 48.89 48.89 48.30 48.80 0.0M
2022-05-19 48.20 48.73 48.20 48.47 0.0M
2022-05-18 48.82 48.83 48.19 48.31 0.0M
2022-05-17 48.80 48.90 48.40 48.90 0.0M
2022-05-16 48.12 48.52 48.10 48.23 0.0M
2022-05-13 47.39 48.05 47.39 47.93 0.0M
2022-05-12 46.97 46.97 46.52 46.62 0.1M
2022-05-11 47.27 47.78 46.94 46.97 0.0M
2022-05-10 47.94 47.94 46.64 46.96 0.0M
2022-05-09 48.43 48.43 47.28 47.51 0.0M
2022-05-06 48.50 48.91 48.08 48.89 0.0M
2022-05-05 49.38 49.38 48.44 48.68 0.0M
2022-05-04 48.74 49.86 48.72 49.85 0.0M
2022-05-03 48.24 48.87 48.14 48.75 0.0M
2022-05-02 48.23 48.40 47.40 48.04 0.1M
2022-04-29 49.42 49.42 48.34 48.34 0.0M
2022-04-28 49.09 49.78 48.94 49.66 0.0M
2022-04-27 48.69 49.42 48.69 49.00 0.0M
2022-04-26 49.30 49.51 48.91 48.91 0.0M
2022-04-25 49.05 49.61 48.69 49.37 0.0M
2022-04-22 50.62 50.62 49.93 49.93 0.0M
2022-04-21 51.36 51.58 50.83 50.88 0.0M
2022-04-20 50.91 51.47 50.91 51.33 0.0M
2022-04-19 50.38 50.76 50.38 50.57 0.0M
2022-04-18 50.61 50.65 50.31 50.33 0.0M
2022-04-14 50.60 50.83 50.44 50.58 0.0M
2022-04-13 50.43 50.65 50.33 50.61 0.0M
2022-04-12 50.48 50.75 50.31 50.41 0.0M
2022-04-11 50.79 50.79 50.37 50.37 0.0M
2022-04-08 50.89 50.97 50.77 50.78 0.0M
2022-04-07 50.60 50.60 50.18 50.46 0.0M
2022-04-06 50.22 50.56 50.22 50.47 0.0M
2022-04-05 50.30 50.50 50.00 50.02 0.0M
2022-04-04 50.36 50.36 50.09 50.23 0.0M
2022-04-01 49.83 50.33 49.83 50.33 0.0M
2022-03-31 49.93 50.14 49.62 49.62 0.0M
2022-03-30 49.76 49.92 49.76 49.91 0.0M
2022-03-29 49.29 49.69 49.20 49.59 0.0M
2022-03-28 48.81 49.08 48.81 49.06 0.0M
2022-03-25 48.45 49.10 48.45 49.10 0.0M
2022-03-24 48.21 48.32 48.15 48.32 0.0M
2022-03-23 47.79 47.95 47.69 47.80 0.0M
2022-03-22 48.29 48.30 48.08 48.17 0.0M
2022-03-21 47.99 48.34 47.99 48.19 0.0M
2022-03-18 47.76 48.03 47.76 47.95 0.0M
2022-03-17 47.76 48.03 47.74 47.89 0.0M
2022-03-16 47.32 47.42 46.64 47.42 0.0M
2022-03-15 46.67 47.01 46.55 47.01 0.0M
2022-03-14 46.83 47.07 46.53 46.73 0.0M
2022-03-11 47.77 47.77 47.11 47.11 0.0M
2022-03-10 47.15 47.58 47.15 47.58 0.0M
2022-03-09 47.58 47.86 47.51 47.51 0.0M
2022-03-08 47.54 47.54 47.10 47.10 0.0M
2022-03-07 48.12 48.12 47.07 47.21 0.0M
2022-03-04 47.27 47.79 47.27 47.79 0.0M
2022-03-03 47.59 47.69 47.41 47.68 0.0M
2022-03-02 47.04 47.68 47.04 47.61 0.0M
2022-03-01 47.14 47.20 46.51 46.87 0.0M
2022-02-28 46.46 47.04 46.46 46.99 0.0M
2022-02-25 46.29 46.87 46.21 46.86 0.0M
2022-02-24 44.97 45.68 44.90 45.68 0.0M
2022-02-23 46.14 46.14 45.61 45.61 0.0M
2022-02-22 45.97 46.09 45.67 45.83 0.0M
2022-02-18 46.31 46.51 46.09 46.21 0.0M
2022-02-17 46.56 46.67 46.37 46.49 0.0M
2022-02-16 46.75 46.83 46.55 46.73 0.0M
2022-02-15 46.60 46.70 46.54 46.54 0.0M
2022-02-14 46.92 46.92 46.34 46.50 0.0M
2022-02-11 47.39 47.52 46.89 47.00 0.0M
2022-02-10 47.45 47.86 47.11 47.16 0.0M
2022-02-09 47.78 47.88 47.70 47.85 0.0M
2022-02-08 47.34 47.46 47.28 47.31 0.0M
2022-02-07 47.22 47.47 47.20 47.24 0.0M
2022-02-04 47.21 47.50 46.95 47.26 0.0M
2022-02-03 47.48 47.62 47.35 47.35 0.1M
2022-02-02 47.51 47.80 47.47 47.80 0.0M
2022-02-01 47.25 47.41 47.02 47.37 0.0M
2022-01-31 46.64 47.15 46.64 47.15 0.0M
2022-01-28 45.95 46.52 45.87 46.52 0.0M
2022-01-27 46.44 46.61 45.81 45.98 0.0M
2022-01-26 46.89 47.01 45.99 46.27 0.0M
2022-01-25 46.03 46.58 45.88 46.58 0.0M
2022-01-24 45.89 46.25 45.11 46.25 0.0M
2022-01-21 46.82 46.93 46.39 46.51 0.0M
2022-01-20 47.22 47.52 46.76 46.91 0.0M
2022-01-19 47.43 47.53 47.12 47.15 0.0M
2022-01-18 47.22 47.32 47.07 47.24 0.0M
2022-01-14 47.61 47.70 47.25 47.69 0.0M
2022-01-13 47.87 47.95 47.55 47.62 0.1M
2022-01-12 47.48 47.70 47.48 47.70 0.0M
2022-01-11 47.13 47.42 47.04 47.40 0.0M
2022-01-10 47.08 47.26 46.93 47.22 0.0M
2022-01-07 47.19 47.62 47.12 47.49 0.0M
2022-01-06 47.18 47.34 46.96 47.23 0.0M
2022-01-05 47.89 47.89 47.15 47.15 0.0M
2022-01-04 47.94 48.15 47.87 47.91 0.0M
2022-01-03 47.93 47.99 47.63 47.99 0.0M