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
2023-12-29 68.13 68.13 68.13 68.13 0.0M
2023-12-28 68.94 68.94 68.53 68.60 0.0M
2023-12-27 68.69 69.10 68.69 69.10 0.0M
2023-12-26 68.49 68.57 68.40 68.49 0.0M
2023-12-22 68.71 68.71 68.28 68.28 0.0M
2023-12-21 68.14 68.44 68.14 68.44 0.0M
2023-12-20 68.26 68.26 67.85 67.87 0.0M
2023-12-19 68.29 68.49 68.29 68.40 0.0M
2023-12-18 67.74 68.06 67.74 68.05 0.0M
2023-12-15 68.09 68.20 67.83 68.04 0.0M
2023-12-14 68.24 68.24 68.24 68.24 0.0M
2023-12-13 65.91 67.59 65.91 67.59 0.0M
2023-12-12 65.35 65.78 65.35 65.78 0.0M
2023-12-11 65.48 65.48 65.30 65.44 0.2M
2023-12-08 65.55 65.55 65.55 65.55 0.0M
2023-12-07 65.83 65.83 65.83 65.83 0.0M
2023-12-06 65.81 65.81 65.56 65.58 0.0M
2023-12-05 65.64 65.65 65.64 65.65 0.0M
2023-12-04 65.21 65.54 65.21 65.54 0.1M
2023-12-01 64.49 65.81 64.49 65.81 0.0M
2023-11-30 64.52 64.73 64.52 64.73 0.0M
2023-11-29 65.17 65.17 65.01 65.02 0.0M
2023-11-28 63.75 64.37 63.75 64.37 0.0M
2023-11-27 63.63 63.89 63.63 63.89 0.0M
2023-11-24 63.65 63.65 63.65 63.65 0.0M
2023-11-22 63.77 63.79 63.77 63.79 0.0M
2023-11-21 63.53 63.53 63.53 63.53 0.0M
2023-11-20 63.22 63.48 63.22 63.41 0.0M
2023-11-17 63.03 63.27 63.03 63.27 0.0M
2023-11-16 62.96 63.04 62.87 63.00 0.0M
2023-11-15 63.24 63.24 62.86 62.86 0.1M
2023-11-14 63.60 63.60 63.31 63.31 0.0M
2023-11-13 61.75 62.07 61.75 61.97 0.0M
2023-11-10 61.93 62.16 61.93 62.16 0.0M
2023-11-09 62.14 62.23 61.61 61.61 0.0M
2023-11-08 62.47 62.49 62.25 62.36 0.0M
2023-11-07 62.41 62.41 62.33 62.33 0.0M
2023-11-06 62.32 62.32 62.32 62.32 0.0M
2023-11-03 62.45 62.89 62.33 62.89 0.1M
2023-11-02 61.17 61.62 61.17 61.61 0.0M
2023-11-01 59.38 60.23 59.37 60.23 0.0M
2023-10-31 59.39 59.39 59.27 59.27 0.0M
2023-10-30 58.88 58.88 58.88 58.88 0.0M
2023-10-27 58.81 58.81 58.81 58.81 0.0M
2023-10-26 58.83 59.09 58.81 59.09 0.0M
2023-10-25 59.13 59.13 58.61 58.69 0.0M
2023-10-24 59.29 59.31 59.28 59.29 0.0M
2023-10-23 58.54 58.73 58.54 58.73 0.0M
2023-10-20 58.29 58.29 58.29 58.29 0.0M
2023-10-19 58.55 58.89 58.05 58.05 0.0M
2023-10-18 59.00 59.00 58.43 58.43 0.0M
2023-10-17 59.10 59.29 58.89 59.03 0.0M
2023-10-16 59.67 59.67 59.52 59.57 0.0M
2023-10-13 59.95 59.96 59.59 59.59 0.0M
2023-10-12 60.16 60.16 59.63 59.74 0.0M
2023-10-11 60.57 60.57 60.44 60.44 0.0M
2023-10-10 60.28 60.49 60.28 60.49 0.0M
2023-10-09 59.76 60.44 59.72 60.44 0.0M
2023-10-06 58.79 59.53 58.62 59.52 0.0M
2023-10-05 59.13 59.55 59.13 59.44 0.0M
2023-10-04 59.10 59.50 58.90 59.38 0.0M
2023-10-03 59.52 59.63 58.87 58.87 0.0M
2023-10-02 60.47 60.47 60.00 60.00 0.0M
2023-09-29 61.45 61.45 60.78 60.80 0.0M
2023-09-28 60.11 60.94 60.11 60.94 0.0M
2023-09-27 60.83 60.83 60.42 60.42 0.1M
2023-09-26 60.93 60.93 60.62 60.62 0.0M
2023-09-25 61.26 61.27 61.08 61.12 0.0M
2023-09-22 61.44 61.44 61.31 61.31 0.0M
2023-09-21 61.39 61.50 61.08 61.08 0.1M
2023-09-20 62.36 62.41 62.02 62.02 0.0M
2023-09-19 62.54 62.55 62.50 62.51 0.0M
2023-09-18 62.79 62.96 62.79 62.81 0.0M
2023-09-15 62.93 62.93 62.79 62.84 0.1M
2023-09-14 63.34 63.34 63.12 63.22 0.0M
2023-09-13 62.87 63.17 62.76 63.13 0.0M
2023-09-12 62.85 62.97 62.72 62.86 0.0M
2023-09-11 62.81 62.94 62.81 62.94 0.0M
2023-09-08 63.05 63.19 62.71 62.74 0.0M
2023-09-07 62.33 62.87 62.33 62.87 0.1M
2023-09-06 62.70 62.70 62.36 62.49 0.1M
2023-09-05 63.44 63.44 62.73 62.73 0.0M
2023-09-01 63.53 63.59 63.30 63.50 0.0M
2023-08-31 63.45 63.45 63.15 63.45 0.0M
2023-08-30 63.51 63.51 63.43 63.43 0.0M
2023-08-29 63.24 63.52 63.24 63.52 0.0M
2023-08-28 62.57 62.76 62.57 62.76 0.0M
2023-08-25 61.82 62.27 61.82 62.27 0.0M
2023-08-24 62.52 62.52 61.71 61.71 0.2M
2023-08-23 62.21 62.66 62.21 62.58 0.0M
2023-08-22 61.64 61.66 61.56 61.56 0.0M
2023-08-21 61.26 61.51 61.26 61.51 0.0M
2023-08-18 61.54 61.54 61.54 61.54 0.0M
2023-08-17 61.66 61.67 61.35 61.37 0.0M
2023-08-16 62.54 62.54 62.05 62.05 0.1M
2023-08-15 62.45 62.70 62.40 62.40 0.0M
2023-08-14 62.46 62.96 62.46 62.78 0.1M
2023-08-11 62.60 62.71 62.39 62.69 0.0M
2023-08-10 63.24 63.24 62.72 62.98 0.0M
2023-08-09 62.94 63.03 62.91 63.03 0.0M
2023-08-08 62.69 63.15 62.68 63.01 0.0M
2023-08-07 62.62 62.78 62.62 62.78 0.0M
2023-08-04 62.89 62.91 62.53 62.53 0.0M
2023-08-03 61.83 61.83 61.83 61.83 0.0M
2023-08-02 62.31 62.31 62.29 62.29 0.0M
2023-08-01 62.88 62.88 62.68 62.77 0.0M
2023-07-31 63.30 63.54 63.30 63.51 0.1M
2023-07-28 62.89 63.10 62.89 63.09 0.0M
2023-07-27 63.70 63.70 62.39 62.42 0.0M
2023-07-26 62.84 63.44 62.84 63.44 0.0M
2023-07-25 62.89 62.98 62.86 62.88 0.0M
2023-07-24 63.35 63.52 63.08 63.08 0.1M
2023-07-21 63.20 63.23 63.20 63.23 0.0M
2023-07-20 63.02 63.06 62.69 62.99 0.0M
2023-07-19 63.54 63.54 63.54 63.54 0.0M
2023-07-18 63.27 63.46 63.27 63.44 0.0M
2023-07-17 62.94 63.26 62.90 63.15 0.1M
2023-07-14 63.27 63.27 62.89 62.89 0.0M
2023-07-13 63.65 63.86 63.65 63.85 0.0M
2023-07-12 62.94 63.13 62.94 63.11 0.1M
2023-07-11 61.81 62.07 61.81 62.07 0.0M
2023-07-10 61.52 61.53 61.49 61.49 0.1M
2023-07-07 60.80 61.34 60.80 60.95 0.0M
2023-07-06 60.78 60.82 60.52 60.82 0.0M
2023-07-05 62.04 62.06 61.66 61.76 0.0M
2023-07-03 62.16 62.17 62.10 62.17 0.1M
2023-06-30 62.12 62.36 62.12 62.36 0.0M
2023-06-29 61.66 61.66 61.66 61.66 0.0M
2023-06-28 61.42 62.02 61.42 62.02 0.1M
2023-06-27 61.30 61.41 61.28 61.36 0.0M
2023-06-26 60.93 61.04 60.72 60.96 0.1M
2023-06-23 60.77 60.77 60.77 60.77 0.0M
2023-06-22 61.34 61.34 61.15 61.15 0.0M
2023-06-21 61.67 61.67 61.53 61.53 0.0M
2023-06-20 62.10 62.10 62.06 62.06 0.0M
2023-06-16 62.39 62.44 62.37 62.37 0.0M
2023-06-15 62.59 62.59 62.59 62.59 0.0M
2023-06-14 62.51 62.51 62.10 62.10 0.0M
2023-06-13 62.07 62.07 62.07 62.07 0.0M
2023-06-12 62.03 62.03 61.94 61.94 0.0M
2023-06-09 62.19 62.20 62.02 62.02 0.0M
2023-06-08 61.92 62.13 61.91 62.12 0.0M
2023-06-07 61.65 61.65 61.19 61.28 0.1M
2023-06-06 61.66 62.04 61.66 61.97 0.0M
2023-06-05 61.70 61.75 61.66 61.73 0.1M
2023-06-02 61.60 62.05 61.60 61.91 0.0M
2023-06-01 60.94 61.45 60.94 61.29 0.0M
2023-05-31 60.49 60.69 60.49 60.69 0.0M
2023-05-30 61.05 61.05 60.94 60.94 0.0M
2023-05-26 60.30 60.47 60.26 60.47 0.0M
2023-05-25 59.73 59.73 59.73 59.73 0.0M
2023-05-24 60.49 60.49 59.89 59.89 0.0M
2023-05-23 60.72 60.72 60.72 60.72 0.0M
2023-05-22 61.36 61.36 61.36 61.36 0.0M
2023-05-19 60.76 60.81 60.76 60.77 0.0M
2023-05-18 60.72 60.72 60.72 60.72 0.0M
2023-05-17 60.69 60.69 60.69 60.69 0.0M
2023-05-16 60.87 60.87 60.29 60.29 0.0M
2023-05-12 61.19 61.19 61.19 61.19 0.0M
2023-05-11 61.78 61.78 61.72 61.72 0.0M
2023-05-10 61.91 61.91 61.91 61.91 0.0M
2023-05-09 61.21 61.21 61.21 61.21 0.0M
2023-05-05 61.51 61.80 61.50 61.80 0.0M
2023-05-04 61.23 61.23 61.23 61.23 0.0M
2023-05-03 61.60 61.60 61.60 61.60 0.0M
2023-05-02 61.71 61.71 61.71 61.71 0.0M
2023-05-01 62.25 62.25 61.71 61.71 0.0M
2023-04-28 62.41 62.41 62.41 62.41 0.0M
2023-04-27 61.68 62.00 61.68 61.89 0.0M
2023-04-26 61.44 61.44 61.44 61.44 0.0M
2023-04-25 62.26 62.26 61.95 61.95 0.0M
2023-04-24 61.99 62.19 61.99 62.19 0.0M
2023-04-21 61.47 61.83 61.37 61.83 0.1M
2023-04-20 61.48 61.48 61.48 61.48 0.0M
2023-04-19 61.68 61.82 61.66 61.66 0.0M
2023-04-18 62.04 62.04 62.04 62.04 0.0M
2023-04-17 61.98 61.98 61.56 61.97 0.1M
2023-04-14 62.57 62.57 62.31 62.31 0.0M
2023-04-13 62.65 62.65 62.65 62.65 0.0M
2023-04-12 62.37 62.38 61.80 61.80 0.0M
2023-04-11 61.56 61.88 61.56 61.88 0.0M
2023-04-10 61.26 61.59 61.20 61.59 0.1M
2023-04-06 61.70 61.70 61.70 61.70 0.0M
2023-04-05 61.58 61.58 61.13 61.13 0.0M
2023-04-04 62.06 62.06 61.87 61.87 0.0M
2023-04-03 62.15 62.36 62.15 62.36 0.1M
2023-03-31 61.78 62.46 61.78 62.46 0.0M
2023-03-30 60.51 61.01 60.51 61.01 0.0M
2023-03-29 60.36 60.36 60.36 60.36 0.0M
2023-03-28 58.86 58.96 58.79 58.96 0.0M
2023-03-27 59.23 59.23 59.04 59.04 0.0M
2023-03-24 59.01 59.25 59.00 59.25 0.0M
2023-03-23 60.44 60.44 59.46 59.46 0.0M
2023-03-22 59.79 60.02 59.79 60.02 0.0M
2023-03-21 61.53 61.53 61.53 61.53 0.0M
2023-03-20 60.40 60.40 60.17 60.17 0.0M
2023-03-17 60.51 60.51 60.51 60.51 0.0M
2023-03-16 60.23 61.26 60.23 61.26 0.0M
2023-03-15 60.33 60.33 60.33 60.33 0.0M
2023-03-14 61.02 61.02 60.93 60.93 0.0M
2023-03-13 60.04 60.04 60.04 60.04 0.0M
2023-03-10 60.85 60.85 60.64 60.64 0.0M
2023-03-09 61.76 61.76 60.71 60.71 0.2M
2023-03-08 62.04 62.04 61.27 61.41 0.0M
2023-03-07 62.89 62.89 62.03 62.03 0.0M
2023-03-06 63.18 63.27 62.95 62.95 0.1M
2023-03-03 62.20 62.96 62.20 62.93 0.0M
2023-03-02 61.12 61.57 61.11 61.57 0.0M
2023-03-01 61.52 61.71 61.52 61.61 0.0M
2023-02-28 61.92 61.92 61.92 61.92 0.0M
2023-02-27 61.79 62.15 61.74 62.15 0.0M
2023-02-24 61.29 61.62 61.06 61.43 0.0M
2023-02-23 61.84 62.15 61.83 62.15 0.0M
2023-02-22 60.96 60.96 60.96 60.96 0.0M
2023-02-21 60.14 60.14 60.11 60.11 0.0M
2023-02-17 61.14 62.10 61.14 62.10 0.0M
2023-02-16 61.63 61.63 61.63 61.63 0.0M
2023-02-15 62.63 62.63 62.63 62.63 0.0M
2023-02-14 62.90 62.90 62.77 62.88 0.0M
2023-02-13 62.68 62.90 62.68 62.89 0.0M
2023-02-10 63.40 63.40 62.47 62.47 0.1M
2023-02-09 64.08 64.08 63.50 63.53 0.0M
2023-02-08 64.51 64.51 64.39 64.39 0.0M
2023-02-07 64.27 64.98 64.26 64.98 0.0M
2023-02-06 64.69 64.69 64.50 64.50 0.0M
2023-02-03 65.80 65.80 65.28 65.28 0.0M
2023-02-02 66.82 66.87 66.62 66.75 0.0M
2023-02-01 64.61 65.99 64.61 65.99 0.0M
2023-01-31 64.20 64.65 64.20 64.65 0.0M
2023-01-30 63.86 63.99 63.65 63.65 0.0M
2023-01-27 64.41 64.41 64.34 64.34 0.0M
2023-01-26 64.45 64.73 64.40 64.73 0.0M
2023-01-25 64.04 64.50 64.04 64.44 0.0M
2023-01-24 64.45 64.45 64.45 64.45 0.0M
2023-01-23 64.48 64.48 64.38 64.38 0.0M
2023-01-20 64.23 64.37 63.98 64.37 0.0M
2023-01-19 64.41 64.41 64.17 64.18 0.0M
2023-01-18 65.52 65.62 65.01 65.01 0.0M
2023-01-17 64.97 64.97 64.81 64.82 0.0M
2023-01-13 65.03 65.29 65.02 65.29 0.0M
2023-01-12 64.75 65.27 64.73 65.27 0.0M
2023-01-11 64.35 64.57 64.35 64.57 0.0M
2023-01-10 63.43 63.78 63.43 63.78 0.0M
2023-01-09 64.09 64.09 63.86 63.86 0.0M
2023-01-06 62.34 63.84 62.34 63.43 0.1M
2023-01-05 61.55 61.70 61.54 61.70 0.1M
2023-01-04 61.32 62.03 61.32 62.03 0.0M
2023-01-03 61.10 61.10 60.59 60.63 0.0M