ProShares Ultra Silver (AGQ)

AGQ
🏛️ アメリカ →
74.89
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 34.67 34.92 34.23 34.74 0.6M
2021-12-30 33.69 34.23 33.69 34.11 0.5M
2021-12-29 32.70 33.48 32.61 33.38 0.6M
2021-12-28 34.41 34.67 33.87 33.93 0.5M
2021-12-27 33.63 34.23 33.53 34.09 0.5M
2021-12-23 33.33 33.70 32.88 33.57 0.5M
2021-12-22 32.94 33.41 32.57 33.34 0.5M
2021-12-21 32.62 32.77 32.19 32.33 0.5M
2021-12-20 31.71 31.91 31.48 31.69 0.5M
2021-12-17 32.52 32.70 31.96 32.00 1.0M
2021-12-16 31.85 32.55 31.82 32.38 1.1M
2021-12-15 30.45 31.36 29.36 31.23 1.4M
2021-12-14 30.30 31.00 30.19 30.89 0.9M
2021-12-13 32.00 32.23 31.83 31.95 0.4M
2021-12-10 31.60 31.64 31.26 31.58 0.5M
2021-12-09 31.38 31.45 30.79 30.92 1.0M
2021-12-08 32.12 32.48 31.92 32.39 0.4M
2021-12-07 32.12 32.85 32.04 32.58 0.7M
2021-12-06 31.62 32.28 31.41 32.22 0.6M
2021-12-03 32.13 32.70 31.16 32.67 0.8M
2021-12-02 32.22 32.34 31.68 32.22 0.6M
2021-12-01 33.10 33.36 31.59 31.70 1.4M
2021-11-30 33.79 35.01 33.12 33.40 1.0M
2021-11-29 34.15 34.32 33.33 33.66 0.7M
2021-11-26 35.75 35.75 33.81 34.44 1.0M
2021-11-24 35.61 35.90 35.37 35.78 0.4M
2021-11-23 35.65 36.25 34.98 36.20 1.1M
2021-11-22 38.98 39.36 37.71 37.83 0.9M
2021-11-19 40.19 40.57 39.19 39.25 0.6M
2021-11-18 40.20 40.54 39.87 40.04 0.5M
2021-11-17 40.97 41.36 40.53 40.83 0.6M
2021-11-16 40.72 41.21 39.88 40.01 0.8M
2021-11-15 40.85 41.25 40.36 40.99 0.8M
2021-11-12 40.83 41.96 40.66 41.71 0.8M
2021-11-11 41.04 41.62 40.87 41.48 0.8M
2021-11-10 40.73 41.13 39.16 39.70 1.7M
2021-11-09 38.59 38.96 37.60 38.50 0.7M
2021-11-08 38.75 39.18 38.38 39.05 0.8M
2021-11-05 37.74 38.06 36.94 38.03 0.8M
2021-11-04 37.20 37.66 36.75 36.86 1.1M
2021-11-03 34.80 36.16 34.46 36.11 1.7M
2021-11-02 36.64 36.66 35.63 36.09 1.1M
2021-11-01 37.68 37.91 37.39 37.67 0.4M
2021-10-29 37.09 37.39 36.47 37.21 0.8M
2021-10-28 38.11 38.36 37.49 37.73 0.7M
2021-10-27 38.07 38.43 37.45 37.86 0.5M
2021-10-26 38.19 38.19 37.18 38.06 1.3M
2021-10-25 39.14 39.62 38.75 39.46 0.7M
2021-10-22 39.01 40.30 38.24 38.68 1.4M
2021-10-21 38.19 38.39 37.67 38.18 0.5M
2021-10-20 37.61 39.01 37.34 38.72 1.1M
2021-10-19 37.69 37.90 36.42 36.55 0.9M
2021-10-18 35.49 35.49 34.55 35.11 0.5M
2021-10-15 35.46 35.86 35.12 35.50 0.8M
2021-10-14 35.65 36.32 35.20 36.21 0.8M
2021-10-13 33.88 35.29 33.88 34.62 1.2M
2021-10-12 33.09 33.83 32.89 33.31 0.7M
2021-10-11 33.46 33.97 33.23 33.23 0.8M
2021-10-08 34.86 34.99 33.40 33.47 1.2M
2021-10-07 32.90 33.89 32.84 33.29 0.9M
2021-10-06 32.78 33.58 32.44 33.47 1.0M
2021-10-05 33.03 33.53 32.64 33.38 0.8M
2021-10-04 32.79 33.65 32.59 33.56 0.9M
2021-10-01 32.94 33.30 32.55 33.08 0.8M
2021-09-30 31.02 32.22 30.88 31.99 1.5M
2021-09-29 30.90 31.13 29.92 30.21 2.6M
2021-09-28 33.11 33.29 32.35 33.01 1.2M
2021-09-27 33.53 34.18 33.30 33.55 1.0M
2021-09-24 32.04 33.07 31.97 32.75 0.9M
2021-09-23 33.46 33.83 33.25 33.34 0.9M
2021-09-22 33.92 35.06 33.40 33.68 1.4M
2021-09-21 33.23 33.78 32.78 33.17 0.9M
2021-09-20 32.50 33.15 32.11 32.37 1.2M
2021-09-17 33.60 33.69 32.61 32.78 1.4M
2021-09-16 34.81 34.81 33.42 34.44 1.9M
2021-09-15 37.37 37.63 36.97 37.38 0.4M
2021-09-14 37.29 37.76 36.69 37.46 0.8M
2021-09-13 36.41 37.47 36.34 37.11 0.8M
2021-09-10 38.20 38.50 37.16 37.18 0.7M
2021-09-09 38.78 38.78 37.81 38.18 0.6M
2021-09-08 38.91 38.93 37.66 37.84 0.9M
2021-09-07 39.48 39.82 38.52 39.08 1.1M
2021-09-03 39.43 40.89 39.17 40.40 1.2M
2021-09-02 38.16 38.19 37.34 37.75 0.6M
2021-09-01 38.53 38.95 38.35 38.61 0.7M
2021-08-31 38.33 38.56 37.42 37.80 0.6M
2021-08-30 38.51 38.58 37.78 38.16 0.5M
2021-08-27 36.27 38.52 35.96 38.44 1.3M
2021-08-26 37.00 37.26 36.30 36.72 0.7M
2021-08-25 37.62 37.82 36.81 37.73 0.5M
2021-08-24 37.72 38.00 37.32 37.69 0.6M
2021-08-23 36.83 37.18 36.42 36.91 0.9M
2021-08-20 35.42 35.71 34.56 35.07 0.8M
2021-08-19 36.24 36.28 35.38 35.66 0.5M
2021-08-18 36.90 36.91 35.89 36.47 0.9M
2021-08-17 37.43 37.84 36.76 37.05 0.5M
2021-08-16 37.27 37.81 36.94 37.71 0.6M
2021-08-13 36.56 37.65 36.35 37.26 0.8M
2021-08-12 36.04 36.04 35.02 35.62 0.7M
2021-08-11 36.58 36.85 36.10 36.80 0.8M
2021-08-10 36.00 36.53 35.86 36.10 0.9M
2021-08-09 37.78 38.05 35.82 36.54 1.9M
2021-08-06 39.93 39.93 38.98 39.34 1.9M
2021-08-05 43.25 43.31 42.04 42.29 0.7M
2021-08-04 45.06 45.24 42.90 43.12 0.9M
2021-08-03 43.68 43.88 43.35 43.73 0.3M
2021-08-02 42.91 43.64 42.90 43.20 0.4M
2021-07-30 43.67 43.96 42.98 43.46 0.5M
2021-07-29 43.62 44.61 43.62 43.84 0.9M
2021-07-28 40.83 41.89 40.55 41.82 0.7M
2021-07-27 42.31 42.33 40.10 40.98 1.0M
2021-07-26 42.63 42.93 42.50 42.62 0.3M
2021-07-23 42.65 42.79 41.93 42.60 0.9M
2021-07-22 42.44 43.50 41.94 43.42 0.6M
2021-07-21 41.98 42.98 41.98 42.85 0.7M
2021-07-20 42.18 42.54 41.23 41.77 0.8M
2021-07-19 43.03 43.14 41.98 42.39 1.2M
2021-07-16 45.70 45.94 43.96 44.14 1.4M
2021-07-15 46.61 46.80 46.22 46.63 0.5M
2021-07-14 47.17 47.21 45.70 46.41 0.8M
2021-07-13 45.64 46.25 45.36 45.48 0.8M
2021-07-12 45.90 46.46 45.32 46.30 0.4M
2021-07-09 45.43 46.26 45.34 45.97 0.5M
2021-07-08 46.06 46.15 44.84 45.26 1.0M
2021-07-07 46.78 46.93 45.50 46.08 0.7M
2021-07-06 47.83 47.92 45.62 46.15 1.1M
2021-07-02 47.16 47.76 46.50 47.45 1.3M
2021-07-01 46.55 46.64 45.46 45.81 0.6M
2021-06-30 45.23 46.24 45.08 46.12 0.4M
2021-06-29 44.58 45.09 44.24 44.91 0.9M
2021-06-28 46.19 46.46 45.94 46.15 0.4M
2021-06-25 46.56 46.58 45.63 45.95 0.4M
2021-06-24 46.05 46.31 45.23 45.48 0.5M
2021-06-23 45.52 46.74 44.92 45.08 0.8M
2021-06-22 45.04 45.23 44.67 44.78 0.5M
2021-06-21 45.56 45.73 45.04 45.50 1.1M
2021-06-18 45.59 46.06 44.78 44.79 1.1M
2021-06-17 46.72 47.19 44.86 45.46 3.5M
2021-06-16 52.62 52.91 50.50 50.55 1.1M
2021-06-15 52.31 52.35 51.10 52.24 1.0M
2021-06-14 51.84 53.63 51.72 53.06 0.7M
2021-06-11 54.24 54.68 53.10 53.18 1.6M
2021-06-10 52.52 53.71 52.21 53.65 0.8M
2021-06-09 52.96 53.57 52.47 52.75 1.6M
2021-06-08 52.43 52.75 51.56 52.00 0.7M
2021-06-07 52.72 53.35 52.43 53.24 0.7M
2021-06-04 52.51 53.00 52.43 52.72 1.0M
2021-06-03 51.24 51.43 49.65 51.31 1.8M
2021-06-02 53.42 54.31 53.22 54.31 0.7M
2021-06-01 55.35 55.50 52.84 52.96 1.7M
2021-05-28 52.12 53.46 52.08 53.33 0.7M
2021-05-27 52.29 53.06 51.67 53.00 0.4M
2021-05-26 53.07 53.40 51.95 52.29 0.7M
2021-05-25 51.67 53.70 51.65 53.56 0.7M
2021-05-24 52.54 53.16 52.22 52.63 0.5M
2021-05-21 53.66 53.66 50.41 51.69 0.9M
2021-05-20 52.81 53.62 52.28 52.81 0.6M
2021-05-19 52.30 54.58 51.59 52.53 1.8M
2021-05-18 55.34 55.39 53.67 54.37 1.3M
2021-05-17 51.85 54.83 51.58 54.56 2.0M
2021-05-14 51.23 51.67 50.80 51.40 0.9M
2021-05-13 49.47 50.42 49.29 50.29 0.8M
2021-05-12 51.36 51.98 49.76 49.91 1.5M
2021-05-11 50.53 52.41 50.40 52.39 0.9M
2021-05-10 52.96 53.25 50.75 51.06 1.0M
2021-05-07 50.86 51.73 50.41 51.63 1.0M
2021-05-06 49.40 51.70 49.37 51.25 1.8M
2021-05-05 47.71 48.12 47.42 47.98 0.5M
2021-05-04 49.81 50.48 46.53 47.98 2.2M
2021-05-03 48.22 50.00 47.91 49.64 1.8M
2021-04-30 46.72 46.89 45.64 45.79 0.5M
2021-04-29 46.64 46.80 45.20 46.78 0.8M
2021-04-28 46.30 47.41 45.76 47.41 0.8M
2021-04-27 47.78 48.00 47.27 47.39 0.8M
2021-04-26 47.18 47.18 46.62 47.11 0.5M
2021-04-23 47.21 47.41 45.86 46.42 1.0M
2021-04-22 47.70 47.81 45.00 46.79 1.0M
2021-04-21 46.58 48.91 46.51 48.77 1.2M
2021-04-20 45.65 46.80 45.56 45.74 0.6M
2021-04-19 45.76 46.08 45.16 45.91 0.8M
2021-04-16 46.85 46.93 46.30 46.41 0.8M
2021-04-15 45.16 46.52 45.16 46.10 0.8M
2021-04-14 43.84 44.69 43.84 44.41 0.3M
2021-04-13 44.20 44.68 44.01 44.14 0.7M
2021-04-12 43.36 43.42 41.95 42.36 0.7M
2021-04-09 43.27 44.08 43.13 43.93 0.5M
2021-04-08 44.90 45.21 44.47 44.74 0.5M
2021-04-07 43.28 44.02 43.07 43.55 0.4M
2021-04-06 43.38 44.10 43.26 43.56 0.6M
2021-04-05 42.42 43.05 41.87 42.56 0.6M
2021-04-01 41.82 42.89 41.55 42.82 0.7M
2021-03-31 39.80 41.43 39.58 41.10 0.8M
2021-03-30 40.23 40.40 39.20 39.63 1.2M
2021-03-29 42.65 42.83 41.22 42.05 0.7M
2021-03-26 43.20 43.56 42.73 43.25 0.6M
2021-03-25 42.63 43.86 42.47 43.48 0.9M
2021-03-24 44.23 44.35 43.32 43.44 0.6M
2021-03-23 44.18 44.44 43.21 43.24 1.3M
2021-03-22 45.43 46.11 45.20 46.06 1.0M
2021-03-19 47.29 47.79 46.83 47.54 0.4M
2021-03-18 46.23 48.07 46.14 46.69 0.7M
2021-03-17 46.73 48.76 46.40 48.03 0.8M
2021-03-16 46.53 47.32 46.20 46.65 0.6M
2021-03-15 47.42 47.96 46.83 47.74 1.3M
2021-03-12 44.76 46.56 44.57 46.53 0.6M
2021-03-11 47.00 47.51 46.13 47.39 0.6M
2021-03-10 47.06 47.70 46.43 47.68 0.6M
2021-03-09 46.58 47.40 46.46 46.57 0.9M
2021-03-08 44.09 44.61 43.57 43.68 0.6M
2021-03-05 44.60 44.60 42.59 43.89 1.4M
2021-03-04 46.84 48.12 43.45 44.56 1.6M
2021-03-03 47.52 48.74 46.22 47.57 1.3M
2021-03-02 48.40 50.36 48.13 49.67 1.1M
2021-03-01 50.20 50.63 48.61 48.85 1.5M
2021-02-26 50.29 50.35 47.30 48.84 2.2M
2021-02-25 53.89 54.82 52.10 52.11 2.1M
2021-02-24 52.67 54.63 52.11 54.55 1.1M
2021-02-23 54.16 54.16 51.90 53.56 2.1M
2021-02-22 52.65 55.96 52.45 55.90 2.9M
2021-02-19 52.47 53.30 51.62 51.85 2.1M
2021-02-18 51.54 52.20 50.41 50.91 0.8M
2021-02-17 51.34 52.48 50.45 52.44 0.9M
2021-02-16 51.25 53.58 50.80 51.92 1.4M
2021-02-12 51.23 52.71 50.93 52.16 1.0M
2021-02-11 51.82 52.10 50.34 51.10 0.9M
2021-02-10 52.47 52.58 50.37 51.07 1.0M
2021-02-09 53.10 53.30 51.39 51.97 0.9M
2021-02-08 52.97 53.42 52.31 52.43 1.6M
2021-02-05 49.72 51.20 49.37 50.58 1.3M
2021-02-04 48.20 48.82 46.99 48.60 2.1M
2021-02-03 50.89 51.39 50.05 50.53 1.2M
2021-02-02 53.67 53.69 48.50 49.18 4.1M
2021-02-01 63.88 64.32 57.01 59.45 7.9M
2021-01-29 53.25 53.91 51.00 51.81 3.0M
2021-01-28 50.16 52.23 47.20 50.75 4.5M
2021-01-27 45.21 46.35 43.60 45.55 0.9M
2021-01-26 46.54 47.22 46.12 46.47 0.6M
2021-01-25 47.18 47.40 45.36 46.09 1.0M
2021-01-22 45.90 47.00 45.40 46.54 0.8M
2021-01-21 47.90 48.67 47.30 48.48 0.8M
2021-01-20 46.54 48.15 46.41 47.99 1.3M
2021-01-19 45.84 46.01 44.93 45.49 1.4M
2021-01-15 44.61 45.36 43.31 43.88 1.5M
2021-01-14 46.51 48.35 46.47 47.00 1.1M
2021-01-13 46.38 47.06 45.68 45.88 0.8M
2021-01-12 46.28 47.44 45.66 47.10 1.0M
2021-01-11 43.88 46.07 43.82 44.93 1.8M
2021-01-08 51.67 51.83 43.14 46.09 5.7M
2021-01-07 53.87 54.45 53.10 54.09 0.9M
2021-01-06 54.44 54.70 51.69 54.33 2.2M
2021-01-05 55.04 56.30 54.26 55.87 0.8M
2021-01-04 55.45 55.78 52.60 54.55 1.9M