ProShares Ultra Nasdaq Cybersecurity (UCYB)

UCYB
🏛️ アメリカ →
61.05
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
2021-12-31 52.22 52.22 51.68 51.68 0.0M
2021-12-30 52.42 52.45 52.42 52.45 0.0M
2021-12-29 52.14 52.14 52.00 52.00 0.0M
2021-12-28 51.91 52.00 51.69 51.74 0.0M
2021-12-27 52.12 52.20 51.99 52.10 0.0M
2021-12-23 50.46 51.19 50.46 51.19 0.0M
2021-12-22 50.00 50.00 49.81 49.81 0.0M
2021-12-21 48.13 49.35 48.13 49.32 0.0M
2021-12-20 47.80 48.00 47.19 48.00 0.0M
2021-12-17 46.94 48.85 46.77 48.17 0.0M
2021-12-16 49.77 49.77 47.35 47.35 0.0M
2021-12-15 46.91 48.92 46.88 48.74 0.0M
2021-12-14 46.52 46.52 45.10 45.89 0.0M
2021-12-13 48.32 48.32 48.14 48.14 0.0M
2021-12-10 48.38 48.38 47.65 47.65 0.0M
2021-12-09 49.71 49.71 47.93 47.93 0.0M
2021-12-08 48.42 49.59 48.38 49.59 0.0M
2021-12-07 46.95 49.20 46.95 48.85 0.0M
2021-12-06 45.66 46.14 44.48 45.92 0.0M
2021-12-03 47.00 47.00 45.40 46.43 0.0M
2021-12-02 48.30 48.97 47.97 48.97 0.0M
2021-12-01 49.35 49.81 46.30 46.90 0.0M
2021-11-30 53.96 53.96 49.96 50.12 0.0M
2021-11-29 52.00 52.92 51.53 52.76 0.0M
2021-11-26 52.00 52.16 50.51 50.83 0.0M
2021-11-24 51.92 52.27 51.85 52.15 0.0M
2021-11-23 51.79 52.25 49.87 49.87 0.0M
2021-11-22 54.94 54.94 52.26 53.55 0.0M
2021-11-19 56.49 56.73 55.49 55.49 0.0M
2021-11-18 57.16 57.23 56.42 56.58 0.0M
2021-11-17 58.02 58.02 57.17 57.22 0.0M
2021-11-16 57.78 57.86 57.78 57.86 0.0M
2021-11-15 58.36 58.36 56.41 56.71 0.0M
2021-11-12 57.97 58.50 57.70 58.50 0.0M
2021-11-11 57.44 57.44 57.35 57.35 0.0M
2021-11-10 58.78 59.11 56.24 56.48 0.0M
2021-11-09 58.35 58.39 58.35 58.36 0.0M
2021-11-08 57.99 57.99 57.92 57.92 0.0M
2021-11-05 57.10 57.10 55.57 55.57 0.0M
2021-11-04 55.98 56.48 55.95 56.34 0.0M
2021-11-03 54.19 54.96 54.03 54.96 0.0M
2021-11-02 54.30 54.63 54.30 54.58 0.0M
2021-11-01 54.72 54.72 53.50 54.13 0.0M
2021-10-29 53.41 54.31 53.41 54.31 0.0M
2021-10-27 53.38 53.38 51.84 51.84 0.0M
2021-10-26 53.07 53.07 52.84 52.96 0.0M
2021-10-25 53.50 54.77 53.50 53.80 0.0M
2021-10-22 52.98 53.59 52.98 53.59 0.0M
2021-10-21 52.40 52.40 52.40 52.40 0.0M
2021-10-20 52.53 52.53 52.32 52.35 0.0M
2021-10-19 52.51 52.64 52.35 52.48 0.0M
2021-10-18 51.08 52.09 51.08 51.91 0.0M
2021-10-15 51.06 51.20 51.06 51.14 0.0M
2021-10-14 49.83 51.04 49.83 51.03 0.0M
2021-10-13 49.02 49.30 48.88 49.30 0.0M
2021-10-12 46.53 47.35 46.27 47.26 0.0M
2021-10-11 46.36 47.00 46.15 46.15 0.0M
2021-10-08 48.00 48.00 46.24 46.24 0.0M
2021-10-07 47.24 47.45 47.05 47.05 0.0M
2021-10-06 45.27 45.79 45.23 45.63 0.0M
2021-10-05 44.19 45.40 44.19 44.89 0.0M
2021-10-04 44.26 44.26 43.06 43.41 0.0M
2021-10-01 44.52 45.09 44.46 45.09 0.0M
2021-09-30 45.30 45.62 44.63 44.63 0.0M
2021-09-29 44.79 45.17 44.55 44.80 0.0M
2021-09-28 46.20 46.20 45.00 45.00 0.0M
2021-09-27 49.19 49.19 47.44 47.92 0.0M
2021-09-24 48.66 48.91 48.66 48.91 0.0M
2021-09-23 48.23 48.99 48.23 48.93 0.0M
2021-09-22 47.04 47.72 47.04 47.72 0.0M
2021-09-21 47.16 47.31 46.73 46.73 0.0M
2021-09-20 47.25 47.43 45.93 46.86 0.0M
2021-09-17 48.33 48.55 48.33 48.55 0.0M
2021-09-16 48.90 49.38 48.59 49.38 0.0M
2021-09-15 48.57 48.80 48.57 48.80 0.0M
2021-09-14 48.83 48.90 48.34 48.34 0.0M
2021-09-13 48.08 48.43 47.65 48.43 0.0M
2021-09-10 50.63 50.63 48.70 48.70 0.0M
2021-09-09 49.89 50.67 49.89 49.97 0.0M
2021-09-08 50.57 50.57 50.18 50.21 0.0M
2021-09-07 52.71 52.71 50.43 50.79 0.0M
2021-09-03 51.86 52.04 51.86 51.89 0.0M
2021-09-02 50.71 51.11 50.71 51.11 0.0M
2021-09-01 50.26 50.50 49.91 50.16 0.0M
2021-08-31 50.36 50.36 49.91 50.07 0.0M
2021-08-30 50.12 51.08 50.12 50.61 0.0M
2021-08-27 49.75 50.09 49.04 50.04 0.0M
2021-08-26 49.28 49.48 49.11 49.19 0.0M
2021-08-25 48.03 49.31 48.03 49.02 0.0M
2021-08-24 46.57 47.48 46.57 47.46 0.0M
2021-08-23 44.90 45.46 44.90 45.40 0.0M
2021-08-20 43.94 44.07 43.94 44.07 0.0M
2021-08-19 42.83 43.49 42.83 43.17 0.0M
2021-08-18 43.20 43.20 42.81 42.81 0.0M
2021-08-17 43.29 43.56 43.29 43.56 0.0M
2021-08-16 43.76 44.15 43.76 44.15 0.0M
2021-08-13 45.06 45.06 45.06 45.06 0.0M
2021-08-12 44.38 44.64 44.38 44.64 0.0M
2021-08-11 44.03 44.03 43.46 43.46 0.0M
2021-08-10 45.25 45.25 43.77 43.84 0.0M
2021-08-09 44.56 45.07 44.56 44.89 0.0M
2021-08-06 44.38 44.73 44.38 44.62 0.0M
2021-08-05 45.99 46.11 45.99 46.11 0.0M
2021-08-04 45.46 46.05 45.46 46.03 0.0M
2021-08-03 46.24 46.24 45.17 45.72 0.0M
2021-08-02 46.04 46.18 44.89 45.78 0.0M
2021-07-30 45.32 45.89 45.28 45.28 0.0M
2021-07-29 46.32 46.38 45.90 45.90 0.0M
2021-07-28 44.97 45.77 44.97 45.73 0.0M
2021-07-27 45.69 45.74 44.98 45.09 0.0M
2021-07-26 45.65 45.93 45.65 45.71 0.0M
2021-07-23 45.07 46.25 45.07 46.25 0.0M
2021-07-22 44.89 45.13 44.89 45.13 0.0M
2021-07-21 43.62 43.97 43.28 43.95 0.0M
2021-07-20 42.41 43.50 42.41 43.50 0.0M
2021-07-19 41.14 41.67 41.11 41.67 0.0M
2021-07-16 42.51 42.51 41.92 41.92 0.0M
2021-07-15 42.58 42.58 42.06 42.06 0.0M
2021-07-14 43.42 43.42 42.57 42.57 0.0M
2021-07-13 43.40 43.51 43.40 43.51 0.0M
2021-07-12 44.59 44.59 43.41 43.44 0.0M
2021-07-09 43.29 44.23 43.29 44.23 0.0M
2021-07-08 42.14 43.35 42.14 43.35 0.0M
2021-07-07 43.79 43.80 43.01 43.58 0.0M
2021-07-06 42.72 43.23 42.47 43.23 0.0M
2021-07-02 41.81 41.92 41.81 41.87 0.0M
2021-07-01 41.48 41.48 41.31 41.31 0.0M
2021-06-30 41.55 41.55 41.20 41.28 0.0M
2021-06-29 42.37 42.37 42.36 42.36 0.0M
2021-06-28 42.32 42.32 42.32 42.32 0.0M
2021-06-25 42.04 42.17 42.03 42.16 0.0M
2021-06-24 41.76 41.76 41.76 41.76 0.0M
2021-06-23 41.98 41.98 40.92 41.58 0.0M
2021-06-22 41.56 41.94 41.56 41.94 0.0M
2021-06-21 40.62 40.93 40.62 40.62 0.0M
2021-06-18 41.11 41.11 40.83 40.83 0.0M
2021-06-17 40.25 41.20 40.19 41.08 0.0M
2021-06-16 40.21 40.21 39.52 39.66 0.0M
2021-06-15 40.44 40.44 39.87 39.87 0.0M
2021-06-14 40.16 40.39 40.06 40.34 0.0M
2021-06-11 40.46 40.46 39.76 40.21 0.0M
2021-06-10 38.40 39.93 38.36 39.85 0.0M
2021-06-09 38.41 38.41 38.33 38.33 0.0M
2021-06-08 38.23 38.37 38.23 38.37 0.0M
2021-06-07 36.75 37.61 36.75 37.61 0.0M
2021-06-04 36.58 36.58 36.58 36.58 0.0M
2021-06-03 36.80 36.80 36.01 36.01 0.0M
2021-06-02 37.01 37.37 37.01 37.37 0.0M
2021-06-01 37.21 37.21 36.73 36.73 0.0M
2021-05-28 37.59 37.59 37.14 37.44 0.0M
2021-05-27 37.55 37.65 37.55 37.65 0.0M
2021-05-26 37.95 37.95 37.48 37.71 0.0M
2021-05-25 37.57 37.57 36.99 36.99 0.0M
2021-05-24 37.02 37.02 36.99 36.99 0.0M
2021-05-21 36.24 36.24 36.05 36.05 0.0M
2021-05-20 35.34 35.59 35.34 35.59 0.0M
2021-05-19 34.18 34.32 34.70 34.70 0.0M
2021-05-18 35.08 35.26 34.70 34.70 0.0M
2021-05-17 34.21 34.42 34.21 34.42 0.0M
2021-05-14 34.75 35.07 34.75 35.07 0.0M
2021-05-13 33.95 34.14 33.53 33.57 0.0M
2021-05-12 34.25 34.25 33.29 33.35 0.0M
2021-05-11 33.85 33.85 33.85 33.85 0.0M
2021-05-10 35.98 35.98 34.40 34.40 0.0M
2021-05-07 35.81 35.81 35.04 35.04 0.0M
2021-05-06 34.26 34.28 34.26 34.28 0.0M
2021-05-05 35.03 35.04 34.65 34.65 0.0M
2021-05-04 35.12 35.14 34.44 34.97 0.0M
2021-05-03 36.50 36.50 36.26 36.26 0.0M
2021-04-30 37.28 37.28 36.81 36.81 0.0M
2021-04-29 37.01 37.49 37.01 37.49 0.0M
2021-04-28 38.46 38.46 37.82 37.82 0.0M
2021-04-27 39.31 39.31 38.86 38.86 0.0M
2021-04-26 39.14 39.35 39.14 39.35 0.0M
2021-04-23 37.42 37.59 36.84 37.41 0.0M
2021-04-22 37.09 37.90 36.94 36.94 0.0M
2021-04-21 36.77 36.77 36.77 36.77 0.0M
2021-04-20 37.14 37.17 36.07 36.14 0.0M
2021-04-19 37.87 37.87 37.18 37.37 0.0M
2021-04-16 37.74 37.74 37.55 37.64 0.0M
2021-04-15 37.82 38.12 37.28 37.92 0.0M
2021-04-14 37.97 38.11 36.47 36.67 0.0M
2021-04-13 37.11 37.69 37.11 37.32 0.0M
2021-04-12 35.97 36.02 35.57 35.86 0.0M
2021-04-09 35.38 35.73 35.38 35.73 0.0M
2021-04-08 35.78 35.78 35.78 35.78 0.0M
2021-04-07 35.77 35.77 34.58 34.58 0.0M
2021-04-06 34.95 35.48 34.95 35.48 0.0M
2021-04-05 34.96 35.19 34.96 35.05 0.0M
2021-04-01 34.60 34.81 34.07 34.07 0.0M
2021-03-31 33.36 33.46 33.36 33.43 0.0M
2021-03-30 32.50 32.50 32.44 32.48 0.0M
2021-03-29 33.17 33.19 33.10 33.10 0.0M
2021-03-26 33.01 33.38 33.01 33.38 0.0M
2021-03-25 32.17 32.56 31.72 32.56 0.0M
2021-03-24 33.65 33.65 33.65 33.65 0.0M
2021-03-23 34.35 34.59 33.97 33.97 0.0M
2021-03-22 34.28 34.28 34.28 34.28 0.0M
2021-03-19 33.40 33.76 33.40 33.43 0.0M
2021-03-18 34.48 34.48 33.01 33.01 0.0M
2021-03-17 33.92 35.64 33.92 35.26 0.0M
2021-03-16 35.67 35.67 34.46 35.00 0.0M
2021-03-15 35.00 35.42 35.00 35.42 0.0M
2021-03-12 34.83 34.95 34.66 34.95 0.0M
2021-03-11 34.99 35.34 34.99 35.34 0.0M
2021-03-10 34.21 34.59 33.65 33.71 0.0M
2021-03-09 32.10 33.87 32.10 33.87 0.0M
2021-03-08 32.50 32.50 31.03 31.03 0.0M
2021-03-05 30.12 31.51 30.12 31.51 0.0M
2021-03-04 32.35 33.24 30.86 31.66 0.0M
2021-03-03 35.90 35.90 35.90 35.90 0.0M
2021-03-02 36.54 36.54 36.03 36.03 0.0M
2021-03-01 35.44 36.59 35.44 36.59 0.0M
2021-02-26 35.20 35.73 34.53 34.53 0.0M
2021-02-25 35.83 35.89 34.13 34.53 0.0M
2021-02-24 35.82 36.74 35.82 36.60 0.0M
2021-02-23 36.70 36.70 35.11 36.54 0.0M
2021-02-22 38.76 38.76 37.67 37.71 0.0M
2021-02-19 40.26 40.30 39.86 40.00 0.0M
2021-02-18 39.04 39.64 38.50 39.64 0.0M
2021-02-17 39.80 39.80 39.10 39.76 0.0M
2021-02-16 41.50 41.50 40.08 40.31 0.0M
2021-02-12 40.99 41.33 40.99 41.33 0.0M
2021-02-11 41.17 41.17 40.77 40.77 0.0M
2021-02-10 40.34 40.90 40.10 40.90 0.0M
2021-02-09 40.46 41.49 40.44 41.29 0.0M
2021-02-08 40.43 40.91 39.85 40.28 0.0M
2021-02-05 40.10 40.25 39.66 39.81 0.0M
2021-02-04 38.85 39.70 38.77 39.70 0.0M
2021-02-03 40.21 40.21 38.12 38.34 0.0M
2021-02-02 39.42 40.39 39.39 40.17 0.0M
2021-02-01 37.98 38.04 37.98 38.04 0.0M
2021-01-29 37.66 38.09 36.84 37.56 0.0M
2021-01-28 38.92 39.36 38.66 38.89 0.0M
2021-01-27 37.85 39.58 37.42 38.41 0.0M
2021-01-26 39.76 39.89 38.79 39.24 0.0M
2021-01-25 41.27 41.29 38.60 39.95 0.0M
2021-01-22 40.20 40.55 40.01 40.55 0.0M
2021-01-21 40.91 40.91 40.29 40.29 0.0M