ProShares Ultra MidCap400 (MVV)

MVV
🏛️ アメリカ →
69.27
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 58.74 58.86 57.87 57.89 0.0M
2023-12-28 58.70 59.26 58.57 58.97 0.0M
2023-12-27 59.18 59.27 58.76 59.12 0.0M
2023-12-26 58.30 59.31 58.18 59.07 0.0M
2023-12-22 58.07 58.75 57.68 58.16 0.0M
2023-12-21 57.19 57.81 56.76 57.81 0.2M
2023-12-20 57.79 58.65 56.26 56.26 0.0M
2023-12-19 57.27 58.24 57.27 58.24 0.0M
2023-12-18 57.12 57.30 56.52 56.81 0.0M
2023-12-15 57.80 57.80 56.39 56.68 0.0M
2023-12-14 56.38 58.03 56.38 57.67 0.0M
2023-12-13 52.43 55.12 51.99 55.11 0.0M
2023-12-12 52.55 52.83 52.14 52.43 0.0M
2023-12-11 52.09 52.73 52.07 52.65 0.0M
2023-12-08 51.45 52.47 51.45 52.11 0.0M
2023-12-07 51.16 51.67 51.12 51.67 0.0M
2023-12-06 52.14 52.60 51.06 51.11 0.2M
2023-12-05 52.36 52.36 51.30 51.32 0.0M
2023-12-04 51.62 52.83 51.62 52.71 0.0M
2023-12-01 49.79 51.95 49.78 51.91 0.0M
2023-11-30 49.20 49.59 49.03 49.57 0.0M
2023-11-29 49.28 49.97 48.91 49.05 0.0M
2023-11-28 49.15 49.30 48.59 48.65 0.0M
2023-11-27 49.15 49.52 48.90 49.33 0.0M
2023-11-24 49.48 49.58 49.38 49.47 0.1M
2023-11-22 49.21 49.34 48.90 49.08 0.1M
2023-11-21 48.69 48.73 48.47 48.47 0.0M
2023-11-20 48.61 49.16 48.50 49.00 0.0M
2023-11-17 48.33 48.65 48.33 48.57 0.0M
2023-11-16 48.57 48.79 47.53 47.76 0.0M
2023-11-15 48.53 49.79 48.53 48.80 0.0M
2023-11-14 46.80 48.52 46.80 48.35 0.0M
2023-11-13 44.62 45.09 44.55 44.90 0.0M
2023-11-10 44.25 45.00 44.21 45.00 0.0M
2023-11-09 45.45 45.45 43.88 43.98 0.0M
2023-11-08 45.16 45.16 44.85 44.94 0.0M
2023-11-07 45.37 45.53 45.33 45.38 0.0M
2023-11-06 45.81 45.95 45.60 45.69 0.0M
2023-11-03 45.87 46.95 45.87 46.57 0.0M
2023-11-02 43.97 44.80 43.97 44.80 0.0M
2023-11-01 42.34 43.00 42.18 42.98 0.0M
2023-10-31 41.84 42.60 41.84 42.47 0.0M
2023-10-30 41.70 41.76 41.04 41.75 0.0M
2023-10-27 42.10 42.10 40.97 41.04 0.0M
2023-10-26 42.32 42.71 41.98 42.23 0.0M
2023-10-25 42.64 42.64 41.83 41.83 0.0M
2023-10-24 43.16 43.70 42.88 43.23 0.0M
2023-10-23 43.20 43.42 42.63 42.65 0.0M
2023-10-20 44.50 44.50 43.50 43.53 0.0M
2023-10-19 45.63 46.15 44.23 44.52 0.0M
2023-10-18 47.24 47.24 45.93 45.96 0.0M
2023-10-17 46.39 48.51 46.39 48.04 0.0M
2023-10-16 46.36 47.07 46.36 46.97 0.0M
2023-10-13 46.22 46.22 45.21 45.45 0.0M
2023-10-12 46.81 46.81 45.49 46.02 0.0M
2023-10-11 47.98 47.98 47.20 47.88 0.0M
2023-10-10 46.93 48.18 46.93 47.59 0.0M
2023-10-09 45.64 46.89 45.56 46.70 0.0M
2023-10-06 45.12 46.55 44.85 46.06 0.0M
2023-10-05 45.55 45.74 44.95 45.33 0.0M
2023-10-04 45.04 45.56 44.43 45.56 0.0M
2023-10-03 45.98 46.25 44.74 45.08 0.1M
2023-10-02 47.56 47.76 46.36 46.58 0.0M
2023-09-29 48.87 48.95 47.76 47.86 0.0M
2023-09-28 47.84 48.54 47.84 48.21 0.0M
2023-09-27 47.14 47.50 47.14 47.19 0.0M
2023-09-26 47.63 47.91 46.74 46.75 0.0M
2023-09-25 47.25 48.34 47.25 48.19 0.0M
2023-09-22 48.13 48.21 47.67 47.67 0.0M
2023-09-21 49.00 49.00 47.85 47.85 0.0M
2023-09-20 50.80 50.91 49.57 49.57 0.0M
2023-09-19 50.03 50.27 50.02 50.27 0.0M
2023-09-18 50.21 50.47 50.21 50.47 0.0M
2023-09-15 50.53 50.57 50.38 50.54 0.0M
2023-09-14 51.20 51.61 51.20 51.61 0.0M
2023-09-13 50.88 50.88 50.10 50.46 0.0M
2023-09-12 51.00 51.00 51.00 51.00 0.0M
2023-09-11 51.34 51.53 50.97 50.98 0.0M
2023-09-08 50.69 51.18 50.69 50.90 0.0M
2023-09-07 51.30 51.51 50.70 50.95 0.0M
2023-09-06 52.33 52.80 51.61 51.93 0.0M
2023-09-05 53.79 53.79 52.29 52.29 0.0M
2023-09-01 54.40 54.84 54.40 54.78 0.0M
2023-08-31 54.26 54.26 53.85 53.85 0.0M
2023-08-30 53.59 54.10 53.59 53.76 0.0M
2023-08-29 52.70 53.46 52.59 53.46 0.0M
2023-08-28 51.47 52.45 51.47 52.07 0.0M
2023-08-25 51.29 51.47 50.26 51.17 0.0M
2023-08-24 52.21 52.21 50.92 50.92 0.0M
2023-08-23 50.83 51.90 50.83 51.81 0.0M
2023-08-22 51.47 51.47 50.74 50.84 0.0M
2023-08-21 51.58 51.58 50.52 51.27 0.0M
2023-08-18 50.22 51.36 50.19 51.16 0.0M
2023-08-17 52.65 52.66 50.97 50.97 0.0M
2023-08-16 53.32 53.32 52.24 52.24 0.0M
2023-08-15 54.17 54.17 53.22 53.31 0.0M
2023-08-14 54.02 54.72 54.02 54.72 0.0M
2023-08-11 54.20 54.71 54.20 54.52 0.0M
2023-08-10 55.85 55.85 54.52 54.63 0.0M
2023-08-09 55.37 55.37 54.52 54.75 0.0M
2023-08-08 55.15 55.39 54.51 55.39 0.0M
2023-08-07 56.09 56.45 56.09 56.43 0.0M
2023-08-04 55.44 56.54 55.44 55.44 0.0M
2023-08-03 55.30 55.76 54.78 55.55 0.0M
2023-08-02 56.17 56.31 55.65 55.98 0.0M
2023-08-01 57.01 57.25 56.61 57.25 0.0M
2023-07-31 57.35 57.62 57.15 57.59 0.0M
2023-07-28 57.25 57.36 56.92 57.00 0.0M
2023-07-27 58.08 58.08 56.09 56.09 0.0M
2023-07-26 56.73 57.80 56.73 57.46 0.0M
2023-07-25 56.47 57.42 56.47 56.98 0.0M
2023-07-24 56.76 57.01 56.51 56.74 0.0M
2023-07-21 56.92 57.13 56.64 56.64 0.0M
2023-07-20 57.66 57.66 56.54 56.92 0.0M
2023-07-19 57.50 57.80 57.23 57.58 0.0M
2023-07-18 56.50 57.20 56.50 57.13 0.0M
2023-07-17 55.33 56.28 55.33 56.09 0.0M
2023-07-14 56.46 56.46 55.08 55.37 0.0M
2023-07-13 56.00 56.53 56.00 56.46 0.0M
2023-07-12 56.45 56.45 55.75 55.84 0.0M
2023-07-11 54.30 55.15 54.12 55.08 0.0M
2023-07-10 52.53 53.89 52.53 53.89 0.0M
2023-07-07 51.68 53.32 51.68 52.56 0.0M
2023-07-06 51.83 51.83 50.81 51.65 0.0M
2023-07-05 53.02 53.13 52.82 52.82 0.0M
2023-07-03 53.44 53.98 53.37 53.79 0.0M
2023-06-30 53.50 53.81 53.10 53.42 0.0M
2023-06-29 51.40 52.71 51.40 52.71 0.0M
2023-06-28 51.28 51.52 50.93 51.50 0.0M
2023-06-27 50.64 51.60 50.64 51.52 0.0M
2023-06-26 49.16 50.36 49.16 49.93 0.0M
2023-06-23 49.15 49.79 49.07 49.11 0.0M
2023-06-22 50.40 50.40 50.00 50.28 0.0M
2023-06-21 50.59 51.05 50.37 50.86 0.0M
2023-06-20 51.42 51.42 50.76 51.20 0.0M
2023-06-16 52.73 52.73 51.62 51.92 0.0M
2023-06-15 51.17 52.37 51.15 52.37 0.0M
2023-06-14 52.40 52.67 51.02 51.39 0.0M
2023-06-13 51.46 52.36 51.44 52.04 0.0M
2023-06-12 50.66 51.12 50.29 51.02 0.0M
2023-06-09 51.18 51.18 50.27 50.43 0.0M
2023-06-08 51.45 51.50 50.60 51.09 0.0M
2023-06-07 50.51 51.72 50.33 51.55 0.0M
2023-06-06 48.63 50.11 48.63 50.04 0.0M
2023-06-05 48.89 48.89 47.56 48.03 0.0M
2023-06-02 47.15 49.07 47.15 49.05 0.0M
2023-06-01 45.00 46.25 45.00 46.08 0.0M
2023-05-31 46.41 46.41 44.80 45.41 0.0M
2023-05-30 47.00 47.09 46.27 46.67 0.0M
2023-05-26 45.90 46.80 45.90 46.74 0.0M
2023-05-25 45.78 46.03 45.32 45.84 0.0M
2023-05-24 46.18 46.18 45.73 45.88 0.0M
2023-05-23 47.50 47.76 46.85 46.85 0.0M
2023-05-22 47.58 47.90 47.35 47.76 0.0M
2023-05-19 48.53 48.53 47.03 47.32 0.0M
2023-05-18 47.41 48.22 47.22 48.17 0.0M
2023-05-17 46.21 47.49 46.21 47.41 0.0M
2023-05-16 46.41 46.41 45.76 45.76 0.0M
2023-05-15 46.82 47.40 46.79 47.12 0.0M
2023-05-12 46.30 46.44 45.86 46.43 0.0M
2023-05-11 46.43 46.43 46.18 46.43 0.0M
2023-05-10 47.92 47.92 46.33 47.06 0.0M
2023-05-09 46.87 46.91 46.87 46.91 0.0M
2023-05-08 47.63 47.63 47.05 47.26 0.0M
2023-05-05 46.91 47.80 46.91 47.49 0.0M
2023-05-04 45.99 45.99 45.20 45.64 0.0M
2023-05-03 47.68 48.76 47.23 47.23 0.0M
2023-05-02 48.30 48.30 46.30 47.36 0.0M
2023-05-01 48.55 49.49 48.55 48.72 0.0M
2023-04-28 47.80 48.80 47.80 48.78 0.0M
2023-04-27 46.71 47.88 46.55 47.85 0.0M
2023-04-26 47.06 47.39 46.33 46.53 0.0M
2023-04-25 48.20 48.39 47.31 47.31 0.0M
2023-04-24 48.96 49.20 48.96 49.20 0.0M
2023-04-21 49.48 49.48 48.80 49.21 0.0M
2023-04-20 49.60 49.60 49.01 49.26 0.0M
2023-04-19 49.13 49.78 48.95 49.59 0.0M
2023-04-18 50.00 50.00 49.15 49.51 0.0M
2023-04-17 48.94 49.62 48.88 49.62 0.0M
2023-04-14 49.56 49.68 48.44 48.87 0.0M
2023-04-13 48.74 49.62 48.74 49.45 0.0M
2023-04-12 50.12 50.12 48.72 48.72 0.0M
2023-04-11 48.83 49.63 48.83 49.29 0.0M
2023-04-10 46.93 48.40 46.93 48.40 0.0M
2023-04-06 47.26 47.50 46.91 47.33 0.0M
2023-04-05 47.66 47.71 46.92 47.47 0.0M
2023-04-04 50.18 50.18 47.63 48.11 0.0M
2023-04-03 50.05 50.36 49.17 49.90 0.1M
2023-03-31 48.86 49.94 48.84 49.94 0.0M
2023-03-30 48.76 49.01 47.96 48.24 0.0M
2023-03-29 47.74 48.00 47.36 47.93 0.0M
2023-03-28 46.94 46.94 46.51 46.82 0.0M
2023-03-27 46.71 47.01 46.15 46.63 0.0M
2023-03-24 44.28 45.76 43.67 45.76 0.0M
2023-03-23 46.13 46.89 44.43 45.10 0.0M
2023-03-22 47.57 47.99 45.45 45.45 0.0M
2023-03-21 47.80 48.25 47.74 47.99 0.0M
2023-03-20 45.67 47.00 45.67 46.34 0.0M
2023-03-17 46.14 46.14 44.62 44.86 0.0M
2023-03-16 44.83 47.17 44.53 46.99 0.0M
2023-03-15 45.61 45.96 44.26 45.75 0.0M
2023-03-14 48.12 48.74 46.91 47.86 0.0M
2023-03-13 46.41 47.20 45.20 46.18 0.0M
2023-03-10 50.25 50.25 47.22 47.87 0.0M
2023-03-09 53.42 53.50 50.82 50.84 0.0M
2023-03-08 53.27 53.80 52.78 53.40 0.0M
2023-03-07 54.55 54.86 53.31 53.32 0.0M
2023-03-06 55.92 55.93 54.62 54.62 0.0M
2023-03-03 55.10 56.04 54.94 55.96 0.0M
2023-03-02 53.59 54.84 53.59 54.71 0.0M
2023-03-01 53.90 54.45 53.79 54.27 0.0M
2023-02-28 54.09 54.90 54.09 54.10 0.0M
2023-02-27 54.64 54.88 54.15 54.19 0.0M
2023-02-24 53.49 54.16 52.99 54.05 0.0M
2023-02-23 55.25 55.25 53.46 54.73 0.0M
2023-02-22 54.51 54.89 54.13 54.26 0.0M
2023-02-21 55.68 55.81 54.12 54.13 0.0M
2023-02-17 56.43 57.00 56.00 56.90 0.0M
2023-02-16 56.54 58.25 56.54 57.14 0.0M
2023-02-15 56.45 57.91 56.45 57.90 0.0M
2023-02-14 57.71 57.72 56.39 57.25 0.0M
2023-02-13 55.98 57.09 55.98 57.09 0.0M
2023-02-10 55.23 55.79 55.06 55.79 0.0M
2023-02-09 57.54 57.78 55.25 55.52 0.0M
2023-02-08 57.68 57.92 56.86 56.98 0.0M
2023-02-07 57.14 58.50 56.51 58.31 0.0M
2023-02-06 58.25 58.25 57.12 57.51 0.0M
2023-02-03 58.77 59.59 58.36 58.81 0.0M
2023-02-02 58.91 60.05 58.83 59.59 0.1M
2023-02-01 56.67 58.90 56.10 58.25 0.0M
2023-01-31 54.63 56.37 54.63 56.37 0.0M
2023-01-30 54.41 54.93 53.90 53.90 0.0M
2023-01-27 54.24 55.39 54.24 55.12 0.0M
2023-01-26 54.51 54.75 53.69 54.67 0.0M
2023-01-25 52.84 53.88 52.32 53.80 0.0M
2023-01-24 53.58 54.01 53.21 53.57 0.0M
2023-01-23 52.86 54.10 52.86 53.97 0.0M
2023-01-20 51.30 52.64 50.75 52.64 0.0M
2023-01-19 51.36 51.47 50.67 51.00 0.0M
2023-01-18 54.00 54.51 52.00 52.00 0.0M
2023-01-17 53.63 54.00 53.38 53.47 0.0M
2023-01-13 52.99 53.79 52.99 53.63 0.0M
2023-01-12 51.91 53.16 51.88 53.16 0.0M
2023-01-11 51.47 52.22 51.47 52.22 0.0M
2023-01-10 49.92 50.96 49.70 50.96 0.1M
2023-01-09 50.52 51.08 49.99 49.99 0.0M
2023-01-06 48.45 50.14 48.45 49.99 0.1M
2023-01-05 48.15 48.15 47.10 47.62 0.0M
2023-01-04 47.85 49.03 47.85 48.66 0.0M
2023-01-03 48.04 48.75 46.64 47.21 0.2M