ProShares Ultra High Yield (UJB)

UJB
🏛️ アメリカ →
78.02
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 60.00 60.41 59.83 60.41 0.1M
2022-12-29 59.41 60.32 59.41 60.32 0.1M
2022-12-28 60.04 60.04 58.93 58.93 0.0M
2022-12-27 60.57 60.57 60.57 60.57 0.0M
2022-12-23 61.21 61.79 61.21 61.79 0.0M
2022-12-22 61.81 61.81 61.35 61.35 0.0M
2022-12-21 62.08 62.28 62.08 62.28 0.0M
2022-12-20 61.11 62.57 61.11 61.49 0.1M
2022-12-19 61.31 61.59 61.31 61.59 0.0M
2022-12-16 62.25 62.34 62.19 62.19 0.0M
2022-12-15 62.82 62.82 62.82 62.82 0.0M
2022-12-14 63.95 63.95 63.39 63.39 0.0M
2022-12-13 64.10 64.10 63.34 64.06 0.0M
2022-12-12 62.47 62.67 62.41 62.67 0.0M
2022-12-09 61.66 62.88 61.63 62.41 0.0M
2022-12-08 62.21 62.24 62.21 62.24 0.0M
2022-12-07 61.74 62.25 61.74 62.25 0.0M
2022-12-06 61.86 61.86 61.56 61.56 0.0M
2022-12-05 62.66 62.66 62.12 62.12 0.0M
2022-12-02 63.01 63.19 62.82 63.19 0.0M
2022-12-01 63.40 63.49 62.79 63.18 0.2M
2022-11-30 60.91 62.70 60.91 62.70 0.0M
2022-11-29 60.64 61.06 60.64 61.06 0.0M
2022-11-28 61.05 61.27 60.59 60.59 0.0M
2022-11-25 61.80 61.80 61.61 61.62 0.0M
2022-11-23 61.96 62.02 61.81 62.02 0.0M
2022-11-22 60.67 61.44 60.56 61.42 0.0M
2022-11-21 60.65 60.65 60.65 60.65 0.0M
2022-11-18 61.08 61.08 60.38 60.46 0.0M
2022-11-17 60.43 60.43 60.43 60.43 0.0M
2022-11-16 60.99 60.99 60.92 60.92 0.0M
2022-11-15 61.11 61.18 60.98 61.18 0.0M
2022-11-14 60.77 60.77 60.16 60.16 0.2M
2022-11-11 61.15 61.15 60.98 61.02 0.0M
2022-11-10 60.12 60.44 60.07 60.44 0.2M
2022-11-09 57.36 57.56 57.07 57.07 0.0M
2022-11-08 58.52 58.53 58.52 58.53 0.0M
2022-11-07 58.54 58.54 58.54 58.54 0.0M
2022-11-04 58.90 59.00 58.57 58.57 0.0M
2022-11-03 57.29 57.92 57.29 57.80 0.0M
2022-11-02 59.60 59.60 58.72 58.72 0.0M
2022-11-01 59.42 59.59 59.38 59.59 0.0M
2022-10-31 59.53 59.60 59.15 59.15 0.1M
2022-10-28 60.88 60.88 60.88 60.88 0.0M
2022-10-27 59.54 60.02 59.43 60.02 0.1M
2022-10-26 59.14 59.18 58.60 58.71 0.1M
2022-10-25 58.63 58.65 58.63 58.65 0.0M
2022-10-24 57.98 57.98 57.52 57.52 0.0M
2022-10-21 57.52 57.52 57.52 57.52 0.0M
2022-10-20 56.35 56.35 56.35 56.35 0.0M
2022-10-19 56.99 56.99 56.99 56.99 0.0M
2022-10-18 57.97 58.17 57.91 57.95 0.0M
2022-10-17 57.48 57.48 57.48 57.48 0.0M
2022-10-14 56.55 56.55 55.92 55.92 0.0M
2022-10-13 56.60 56.60 56.60 56.60 0.0M
2022-10-12 56.34 56.34 56.34 56.34 0.0M
2022-10-11 56.05 56.13 56.05 56.13 0.0M
2022-10-10 55.90 55.90 55.90 55.90 0.0M
2022-10-07 58.05 58.05 57.23 57.23 0.0M
2022-10-06 58.39 58.39 58.39 58.39 0.0M
2022-10-05 58.49 58.99 58.49 58.99 0.0M
2022-10-04 58.24 59.08 58.24 59.07 0.0M
2022-10-03 57.09 57.09 57.09 57.09 0.0M
2022-09-30 55.84 55.84 55.61 55.61 0.0M
2022-09-29 55.93 55.93 55.93 55.93 0.0M
2022-09-28 55.80 56.94 55.73 56.94 0.0M
2022-09-27 56.28 56.28 55.34 55.34 0.0M
2022-09-26 56.41 56.41 55.56 55.56 0.0M
2022-09-23 57.50 57.61 56.90 56.90 0.0M
2022-09-22 58.84 58.84 58.40 58.40 0.0M
2022-09-21 59.50 59.82 58.43 59.07 0.0M
2022-09-20 59.40 59.40 59.40 59.40 0.0M
2022-09-19 59.50 60.57 59.50 60.57 0.0M
2022-09-16 59.01 60.01 59.01 60.01 0.0M
2022-09-15 59.97 59.97 59.88 59.88 0.0M
2022-09-14 60.41 60.56 60.41 60.56 0.0M
2022-09-13 61.60 61.73 60.49 60.49 0.0M
2022-09-12 63.15 63.15 63.15 63.15 0.0M
2022-09-09 62.86 62.86 62.86 62.86 0.0M
2022-09-08 61.47 62.31 61.47 62.31 0.0M
2022-09-02 61.34 61.34 60.36 60.36 0.0M
2022-09-01 59.54 60.55 59.54 60.55 0.0M
2022-08-31 60.34 60.34 60.34 60.34 0.0M
2022-08-30 61.02 61.02 60.95 60.95 0.0M
2022-08-29 62.01 62.01 61.93 61.93 0.0M
2022-08-26 62.44 62.44 62.44 62.44 0.0M
2022-08-25 63.83 64.39 63.78 64.39 0.0M
2022-08-24 63.25 63.32 63.25 63.32 0.0M
2022-08-23 62.99 63.24 62.99 63.24 0.0M
2022-08-22 63.01 63.13 62.64 62.64 0.1M
2022-08-19 64.52 64.52 64.09 64.09 0.0M
2022-08-18 65.72 65.72 65.72 65.72 0.0M
2022-08-17 65.58 65.68 65.46 65.46 0.0M
2022-08-16 66.97 67.34 66.82 66.84 0.0M
2022-08-15 67.56 67.98 67.39 67.39 0.0M
2022-08-12 67.03 67.69 67.03 67.69 0.0M
2022-08-11 68.11 68.11 66.64 66.72 0.0M
2022-08-10 67.14 67.53 66.82 67.53 0.0M
2022-08-09 65.71 65.71 65.41 65.41 0.0M
2022-08-08 67.08 67.08 66.38 66.38 0.1M
2022-08-05 65.93 66.19 65.93 66.19 0.0M
2022-08-04 66.65 66.80 66.65 66.80 0.0M
2022-08-03 66.09 66.45 66.09 66.45 0.0M
2022-08-02 65.61 65.61 65.41 65.41 0.0M
2022-08-01 66.09 66.09 66.09 66.09 0.0M
2022-07-29 65.89 65.89 65.89 65.89 0.0M
2022-07-28 64.63 65.66 64.63 65.66 0.0M
2022-07-27 63.96 64.25 63.96 64.25 0.0M
2022-07-26 62.94 62.94 62.94 62.94 0.0M
2022-07-25 64.04 64.04 63.80 63.80 0.0M
2022-07-22 64.60 64.60 63.73 63.85 0.0M
2022-07-21 64.07 64.07 64.07 64.07 0.0M
2022-07-20 62.66 62.66 62.66 62.66 0.0M
2022-07-19 62.01 62.01 62.01 62.01 0.0M
2022-07-18 61.67 61.67 60.53 60.53 0.0M
2022-07-15 61.43 61.43 61.43 61.43 0.0M
2022-07-14 59.18 59.85 58.81 59.85 0.0M
2022-07-13 59.15 60.24 59.15 60.24 0.0M
2022-07-12 60.32 60.32 60.32 60.32 0.0M
2022-07-11 60.00 60.02 60.00 60.02 0.0M
2022-07-08 60.60 60.63 60.60 60.63 0.0M
2022-07-06 58.40 58.69 58.38 58.51 0.0M
2022-07-05 58.56 59.11 58.22 59.11 0.0M
2022-07-01 58.60 59.18 58.60 59.18 0.0M
2022-06-30 58.05 58.05 58.05 58.05 0.0M
2022-06-29 58.00 58.00 57.89 57.97 0.0M
2022-06-28 58.45 58.45 58.45 58.45 0.0M
2022-06-27 59.83 59.83 59.83 59.83 0.0M
2022-06-24 60.33 60.33 60.33 60.33 0.0M
2022-06-23 59.55 59.55 59.55 59.55 0.0M
2022-06-22 58.72 58.72 58.72 58.72 0.0M
2022-06-21 58.68 58.68 58.68 58.68 0.0M
2022-06-17 59.00 59.14 58.37 59.14 0.0M
2022-06-16 58.45 58.45 58.45 58.45 0.0M
2022-06-15 60.46 60.46 60.46 60.46 0.0M
2022-06-14 58.22 58.81 57.70 58.13 0.1M
2022-06-13 59.22 59.22 57.24 57.55 0.1M
2022-06-10 62.59 62.59 61.50 61.50 0.0M
2022-06-09 64.31 64.31 63.48 63.48 0.0M
2022-06-08 65.26 65.26 64.61 64.61 0.0M
2022-06-07 65.83 65.83 65.83 65.83 0.0M
2022-06-06 65.52 65.52 65.52 65.52 0.0M
2022-06-03 66.43 66.43 66.43 66.43 0.0M
2022-06-02 67.41 67.41 67.41 67.41 0.0M
2022-06-01 67.04 67.04 67.04 67.04 0.0M
2022-05-31 67.73 67.73 67.40 67.58 0.2M
2022-05-27 68.36 68.36 68.36 68.36 0.0M
2022-05-26 67.25 67.25 67.25 67.25 0.0M
2022-05-25 64.57 65.53 64.50 65.53 0.0M
2022-05-24 63.61 63.61 63.61 63.61 0.0M
2022-05-20 62.51 62.51 62.51 62.51 0.0M
2022-05-19 62.57 62.57 62.57 62.57 0.0M
2022-05-18 61.63 61.63 61.63 61.63 0.0M
2022-05-17 62.60 62.60 62.60 62.60 0.0M
2022-05-16 62.79 62.79 62.79 62.79 0.0M
2022-05-13 63.27 63.27 62.95 62.95 0.0M
2022-05-12 62.71 62.77 62.71 62.77 0.0M
2022-05-11 63.00 63.00 63.00 63.00 0.0M
2022-05-10 63.79 63.79 63.58 63.58 0.0M
2022-05-09 62.96 62.96 62.96 62.96 0.0M
2022-05-06 64.36 64.36 64.36 64.36 0.0M
2022-05-05 64.96 64.96 64.96 64.96 0.0M
2022-05-04 67.48 67.48 67.48 67.48 0.0M
2022-05-03 66.12 66.12 65.96 65.96 0.0M
2022-05-02 65.26 65.26 65.26 65.26 0.0M
2022-04-29 65.43 65.43 65.43 65.43 0.0M
2022-04-28 66.97 66.97 66.97 66.97 0.0M
2022-04-27 66.21 66.21 66.21 66.21 0.0M
2022-04-26 67.03 67.03 67.03 67.03 0.0M
2022-04-25 66.95 66.95 66.95 66.95 0.0M
2022-04-21 67.38 67.38 67.38 67.38 0.0M
2022-04-20 68.32 68.32 68.32 68.32 0.0M
2022-04-19 67.98 67.98 67.98 67.98 0.0M
2022-04-18 68.04 68.04 68.04 68.04 0.0M
2022-04-14 69.15 69.15 68.29 68.29 0.0M
2022-04-13 69.17 69.17 69.17 69.17 0.0M
2022-04-12 68.37 68.37 68.37 68.37 0.0M
2022-04-11 67.69 67.69 67.26 67.26 0.0M
2022-04-08 68.32 68.32 68.32 68.32 0.0M
2022-04-07 69.23 69.23 69.23 69.23 0.0M
2022-04-06 69.48 69.48 69.41 69.41 0.0M
2022-04-05 70.44 70.44 70.44 70.44 0.0M
2022-04-04 71.41 72.18 71.41 72.18 0.0M
2022-04-01 71.24 71.24 71.24 71.24 0.0M
2022-03-31 71.87 72.07 71.35 71.35 0.0M
2022-03-30 71.63 71.63 71.63 71.63 0.0M
2022-03-29 72.07 72.07 72.07 72.07 0.0M
2022-03-28 70.43 70.43 70.43 70.43 0.0M
2022-03-25 69.64 69.64 69.64 69.64 0.0M
2022-03-24 70.43 70.43 70.43 70.43 0.0M
2022-03-23 70.36 70.36 70.36 70.36 0.0M
2022-03-22 70.77 70.77 70.77 70.77 0.0M
2022-03-21 70.07 70.07 70.07 70.07 0.0M
2022-03-18 71.03 71.54 71.03 71.54 0.0M
2022-03-17 71.06 71.06 71.06 71.06 0.0M
2022-03-16 70.20 70.20 70.20 70.20 0.0M
2022-03-15 68.44 68.44 68.44 68.44 0.0M
2022-03-14 67.38 67.38 67.38 67.38 0.0M
2022-03-11 68.97 68.97 68.97 68.97 0.0M
2022-03-10 69.92 69.92 69.92 69.92 0.0M
2022-03-09 71.18 71.18 71.18 71.18 0.0M
2022-03-08 70.15 70.15 70.15 70.15 0.0M
2022-03-07 70.44 70.44 70.44 70.44 0.0M
2022-03-04 71.75 71.75 71.75 71.75 0.0M
2022-03-03 72.82 72.82 72.82 72.82 0.0M
2022-03-02 73.15 73.15 73.15 73.15 0.0M
2022-03-01 72.46 72.65 72.46 72.65 0.0M
2022-02-28 73.18 73.18 73.18 73.18 0.0M
2022-02-25 73.10 73.10 73.10 73.10 0.0M
2022-02-24 70.65 72.28 70.41 72.28 0.0M
2022-02-23 71.31 71.31 71.31 71.31 0.0M
2022-02-22 72.14 72.14 71.58 71.58 0.0M
2022-02-18 71.92 71.92 71.92 71.92 0.0M
2022-02-17 72.24 72.24 71.71 71.71 0.0M
2022-02-16 72.33 72.33 72.33 72.33 0.0M
2022-02-15 71.56 71.56 71.48 71.48 0.0M
2022-02-14 71.29 71.29 71.29 71.29 0.0M
2022-02-11 71.41 71.41 71.41 71.41 0.0M
2022-02-10 72.07 72.07 72.07 72.07 0.0M
2022-02-09 73.65 73.98 73.51 73.98 0.0M
2022-02-08 73.17 73.17 73.16 73.16 0.0M
2022-02-07 72.95 73.38 72.95 73.38 0.0M
2022-02-04 73.47 73.47 73.36 73.36 0.0M
2022-02-03 74.10 74.10 74.10 74.10 0.0M
2022-02-02 75.38 75.38 75.38 75.38 0.0M
2022-02-01 75.15 75.15 75.14 75.14 0.0M
2022-01-31 74.60 74.60 74.60 74.60 0.0M
2022-01-28 74.30 74.30 74.30 74.30 0.0M
2022-01-27 74.03 74.03 74.03 74.03 0.0M
2022-01-26 74.81 74.81 74.81 74.81 0.0M
2022-01-25 74.98 75.52 74.98 75.47 0.1M
2022-01-24 74.99 75.73 74.96 75.73 0.2M
2022-01-21 75.86 76.22 75.63 75.91 0.0M
2022-01-20 76.96 76.96 76.08 76.08 0.0M
2022-01-19 76.59 76.60 76.40 76.41 0.0M
2022-01-18 76.32 76.85 76.27 76.40 0.0M
2022-01-14 77.30 77.30 77.06 77.08 0.0M
2022-01-13 77.30 77.40 77.16 77.16 0.0M
2022-01-12 78.00 78.01 77.77 77.77 0.0M
2022-01-11 77.16 77.48 77.04 77.48 0.0M
2022-01-10 80.18 80.18 75.85 76.71 0.0M
2022-01-07 76.76 76.82 76.76 76.82 0.0M
2022-01-06 77.07 77.36 77.04 77.04 0.1M
2022-01-05 78.28 78.28 77.29 77.29 0.0M
2022-01-04 78.34 78.36 78.30 78.30 0.0M
2022-01-03 78.13 78.61 78.13 78.60 0.0M