ProShares Ultra S

SSO
🏛️ アメリカ →
113.09
最終更新: 2025-10-03
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
09:30 82.90 83.09 82.90 83.05 253.7K
09:31 83.07 83.16 82.99 82.99 15.0K
09:32 82.91 83.12 82.83 82.83 8.3K
09:33 82.84 82.86 82.71 82.86 5.2K
09:34 82.89 82.89 82.71 82.78 9.1K
09:35 82.71 82.76 82.62 82.67 29.6K
09:36 82.70 82.98 82.69 82.98 20.7K
09:37 83.08 83.30 83.05 83.26 45.7K
09:38 83.27 83.28 83.10 83.16 14.0K
09:39 83.11 83.36 83.10 83.35 10.9K
09:40 83.28 83.36 83.20 83.26 12.5K
09:41 83.29 83.29 82.93 82.95 47.6K
09:42 83.01 83.17 82.91 83.14 10.5K
09:43 83.16 83.31 83.16 83.26 15.7K
09:44 83.24 83.39 83.24 83.31 34.0K
09:45 83.32 83.32 83.05 83.05 6.9K
09:46 83.13 83.19 83.05 83.16 9.4K
09:47 83.27 83.28 83.27 83.28 2.9K
09:48 83.32 83.57 83.32 83.55 13.4K
09:49 83.55 83.62 83.50 83.58 13.1K
09:50 83.59 83.64 83.49 83.49 7.7K
09:51 83.55 83.55 83.33 83.33 22.1K
09:52 83.44 83.55 83.31 83.36 11.6K
09:53 83.26 83.26 83.18 83.20 2.2K
09:54 83.15 83.15 82.98 83.03 10.0K
09:55 83.07 83.07 82.99 83.00 7.7K
09:56 83.07 83.11 82.98 83.02 5.1K
09:57 83.01 83.10 82.95 83.03 7.2K
09:58 83.03 83.20 83.03 83.07 5.9K
09:59 83.14 83.14 83.05 83.05 1.4K
10:00 82.93 83.46 82.70 83.44 116.4K
10:01 83.49 83.69 83.26 83.26 53.5K
10:02 83.23 83.23 82.66 82.68 21.9K
10:03 82.61 82.77 82.41 82.44 23.3K
10:04 82.46 82.50 82.08 82.22 27.7K
10:05 82.24 82.40 82.24 82.38 13.7K
10:06 82.51 82.79 82.51 82.77 9.8K
10:07 82.84 82.84 82.64 82.70 2.5K
10:08 82.72 82.76 82.70 82.70 5.4K
10:09 82.86 83.07 82.86 83.06 10.2K
10:10 83.05 83.08 82.93 83.04 5.2K
10:11 82.90 82.90 82.73 82.76 10.6K
10:12 82.72 82.74 82.58 82.58 23.1K
10:13 82.63 82.70 82.63 82.70 61.7K
10:14 82.72 82.72 82.44 82.50 13.6K
10:15 82.54 82.65 82.50 82.65 3.9K
10:16 82.76 82.76 82.62 82.62 5.4K
10:17 82.44 82.47 82.25 82.32 15.2K
10:18 82.37 82.42 82.37 82.42 0.0K
10:19 82.43 82.70 82.43 82.66 0.0K
10:20 82.58 82.63 82.57 82.63 9.6K
10:21 82.65 82.65 82.51 82.51 8.4K
10:22 82.47 82.47 82.28 82.32 2.5K
10:23 82.30 82.30 82.24 82.29 5.7K
10:24 82.27 82.28 82.11 82.15 13.0K
10:25 82.23 82.24 82.09 82.09 19.4K
10:26 82.04 82.10 81.99 82.05 18.3K
10:27 82.03 82.03 81.93 81.93 10.9K
10:28 81.87 81.92 81.87 81.89 11.4K
10:29 81.96 82.02 81.90 81.90 7.1K
10:30 82.14 82.29 82.09 82.09 13.4K
10:31 82.21 82.22 82.09 82.12 8.3K
10:32 82.06 82.12 82.02 82.02 8.4K
10:33 81.98 82.05 81.98 82.05 9.4K
10:34 82.01 82.01 81.88 81.93 2.8K
10:35 82.01 82.01 81.86 81.90 3.8K
10:36 81.85 82.03 81.81 81.91 5.5K
10:37 81.93 81.93 81.61 81.65 0.6K
10:38 81.64 81.64 81.50 81.56 91.9K
10:39 81.60 81.60 81.45 81.51 10.4K
10:40 81.60 81.67 81.53 81.56 18.1K
10:41 81.41 81.44 81.35 81.35 12.4K
10:42 81.36 81.47 81.36 81.42 11.7K
10:43 81.47 81.72 81.47 81.72 14.4K
10:44 81.72 81.85 81.71 81.71 27.7K
10:45 81.69 81.90 81.67 81.90 12.5K
10:46 81.82 81.96 81.78 81.83 27.3K
10:47 81.82 81.82 81.72 81.75 7.3K
10:48 81.74 81.75 81.60 81.68 4.7K
10:49 81.62 81.65 81.51 81.60 6.6K
10:50 81.61 81.72 81.51 81.72 6.7K
10:51 81.76 81.80 81.73 81.80 4.5K
10:52 81.76 82.03 81.71 82.03 11.2K
10:53 82.10 82.10 82.00 82.05 12.9K
10:54 82.04 82.21 82.04 82.20 5.8K
10:55 82.23 82.23 81.98 82.12 6.5K
10:56 81.97 81.97 81.91 81.95 7.0K
10:57 81.86 81.88 81.84 81.83 3.9K
10:58 81.84 81.84 81.70 81.70 3.7K
10:59 81.68 81.68 81.56 81.57 6.9K
11:00 81.46 81.49 81.38 81.49 15.9K
11:01 81.63 81.84 81.63 81.83 17.7K
11:02 81.70 81.70 81.62 81.62 16.0K
11:03 81.68 81.68 81.63 81.67 3.4K
11:04 81.60 81.65 81.57 81.60 3.6K
11:05 81.85 81.88 81.80 81.88 1.7K
11:06 81.86 82.01 81.84 82.00 9.7K
11:07 82.14 82.39 82.14 82.35 8.6K
11:08 82.28 82.28 82.18 82.18 19.2K
11:09 82.27 82.57 82.27 82.52 13.1K
11:10 82.52 82.58 82.36 82.36 7.1K
11:11 82.38 82.42 82.38 82.41 6.2K
11:12 82.52 82.76 82.52 82.65 18.0K
11:13 82.56 82.60 82.52 82.55 25.8K
11:14 82.55 82.55 82.44 82.49 7.7K
11:15 82.60 82.64 82.57 82.64 5.2K
11:16 82.49 82.54 82.49 82.54 1.9K
11:17 82.58 82.71 82.58 82.65 22.7K
11:18 82.73 82.73 82.54 82.57 3.5K
11:19 82.62 82.65 82.60 82.65 1.4K
11:20 82.62 82.65 82.60 82.63 34.5K
11:21 82.60 82.70 82.55 82.63 16.7K
11:22 82.58 82.68 82.39 82.68 13.3K
11:23 82.52 82.52 82.34 82.35 8.1K
11:24 82.33 82.37 82.26 82.31 6.1K
11:25 82.32 82.47 82.32 82.47 1.5K
11:26 82.53 82.66 82.53 82.65 10.0K
11:27 82.59 82.62 82.36 82.38 4.3K
11:28 82.42 82.42 82.31 82.40 11.2K
11:29 82.40 82.47 82.24 82.24 3.8K
11:30 82.30 82.31 82.26 82.26 35.1K
11:31 82.42 82.60 82.42 82.60 2.5K
11:32 82.65 82.73 82.62 82.73 16.9K
11:33 82.65 82.65 82.63 82.63 0.5K
11:34 82.62 82.65 82.58 82.59 2.4K
11:35 82.65 82.65 82.62 82.62 1.8K
11:36 82.59 82.63 82.59 82.63 1.4K
11:37 82.60 82.60 82.35 82.43 15.6K
11:38 82.35 82.49 82.32 82.47 6.8K
11:39 82.61 82.68 82.59 82.68 28.3K
11:40 82.68 83.01 82.68 83.01 13.4K
11:41 82.98 83.01 82.88 82.99 5.8K
11:42 83.00 83.06 82.98 83.00 5.8K
11:43 83.00 83.11 83.00 83.11 4.8K
11:44 83.04 83.04 82.93 82.93 7.0K
11:45 82.99 82.99 82.79 82.79 10.3K
11:46 82.69 82.77 82.69 82.72 11.9K
11:47 82.68 82.75 82.63 82.75 2.5K
11:48 82.89 82.93 82.82 82.82 2.8K
11:50 82.93 82.94 82.92 82.92 7.8K
11:51 82.83 82.94 82.83 82.91 2.1K
11:52 82.94 82.94 82.72 82.72 7.3K
11:53 82.71 82.76 82.67 82.76 3.5K
11:54 82.82 82.83 82.82 82.83 3.1K
11:55 82.84 82.89 82.79 82.79 5.1K
11:56 82.82 82.82 82.72 82.73 5.1K
11:57 82.61 82.61 82.61 82.61 0.3K
11:58 82.61 82.62 82.44 82.44 9.5K
11:59 82.41 82.41 82.24 82.24 5.7K
12:00 82.27 82.27 82.14 82.18 9.7K
12:01 82.11 82.11 82.10 82.10 8.1K
12:02 82.31 82.39 82.31 82.39 42.1K
12:03 82.28 82.28 82.26 82.28 1.3K
12:04 82.31 82.31 82.25 82.25 2.2K
12:05 82.15 82.19 82.15 82.16 5.9K
12:06 82.14 82.26 82.11 82.11 6.3K
12:07 82.00 82.04 81.89 81.95 44.4K
12:08 81.97 82.09 81.97 82.07 11.4K
12:09 82.03 82.03 81.89 81.90 110.4K
12:10 81.93 81.93 81.71 81.75 10.6K
12:11 81.82 81.83 81.81 81.83 5.0K
12:12 81.90 81.90 81.90 81.90 0.8K
12:13 81.78 81.79 81.72 81.72 5.3K
12:14 81.65 81.67 81.57 81.61 4.4K
12:15 81.62 81.62 81.62 81.62 0.8K
12:16 81.72 81.81 81.72 81.81 2.9K
12:17 81.83 81.83 81.70 81.70 5.2K
12:18 81.71 81.75 81.68 81.69 3.9K
12:19 81.69 81.81 81.69 81.81 7.2K
12:20 81.79 81.81 81.73 81.81 3.2K
12:21 81.82 81.92 81.82 81.92 1.2K
12:22 81.95 82.04 81.95 82.04 10.9K
12:23 82.01 82.01 81.96 81.96 1.0K
12:24 81.90 81.90 81.90 81.90 3.2K
12:25 81.94 81.96 81.90 81.96 2.0K
12:26 81.90 81.90 81.90 81.90 1.1K
12:28 81.92 81.92 81.92 81.92 0.4K
12:29 81.87 81.94 81.82 81.90 2.9K
12:30 81.97 81.97 81.97 81.97 0.4K
12:31 81.98 81.98 81.93 81.93 1.7K
12:32 81.90 82.01 81.90 82.01 0.9K
12:33 82.02 82.07 82.02 82.07 2.4K
12:34 82.05 82.05 82.05 82.05 0.4K
12:35 82.05 82.05 82.03 82.03 1.1K
12:36 82.17 82.17 81.96 81.98 1.5K
12:37 82.02 82.02 81.86 81.86 4.0K
12:38 81.84 81.90 81.82 81.90 4.2K
12:39 81.82 81.85 81.74 81.74 4.2K
12:40 81.77 81.81 81.67 81.67 5.1K
12:41 81.58 81.71 81.58 81.71 5.7K
12:42 81.76 81.84 81.73 81.84 6.4K
12:43 81.99 82.10 81.87 81.87 6.5K
12:44 81.82 81.82 81.73 81.74 4.5K
12:45 81.72 81.82 81.72 81.77 1.9K
12:46 81.76 81.76 81.72 81.72 3.2K
12:47 81.72 81.73 81.66 81.72 12.6K
12:48 81.77 81.81 81.76 81.76 3.0K
12:49 81.77 81.86 81.77 81.82 4.9K
12:50 81.84 81.84 81.73 81.73 3.4K
12:51 81.74 81.85 81.74 81.81 3.9K
12:52 81.72 81.72 81.72 81.72 0.7K
12:53 81.70 81.70 81.42 81.46 10.9K
12:54 81.44 81.50 81.38 81.50 8.9K
12:55 81.51 81.59 81.51 81.55 7.6K
12:56 81.57 81.57 81.43 81.43 26.0K
12:57 81.39 81.39 81.22 81.23 47.3K
12:58 81.24 81.39 81.24 81.35 15.4K
12:59 81.34 81.44 81.34 81.44 8.4K
13:00 81.38 81.41 81.34 81.34 3.7K
13:01 81.31 81.36 81.29 81.35 21.8K
13:02 81.27 81.27 81.16 81.22 24.6K
13:03 81.24 81.31 81.20 81.27 6.1K
13:04 81.27 81.30 81.18 81.21 4.8K
13:05 81.30 81.32 81.27 81.32 3.9K
13:06 81.22 81.23 81.15 81.16 24.1K
13:07 81.15 81.20 81.15 81.20 3.7K
13:08 81.23 81.23 81.15 81.15 3.9K
13:09 81.14 81.27 81.14 81.24 11.8K
13:10 81.26 81.29 81.25 81.27 6.7K
13:11 81.29 81.29 81.15 81.16 7.1K
13:12 81.14 81.17 81.13 81.17 3.7K
13:13 81.17 81.22 81.17 81.22 2.5K
13:14 81.22 81.22 81.14 81.20 2.7K
13:15 81.15 81.22 81.11 81.22 7.2K
13:16 81.25 81.27 81.20 81.24 8.3K
13:17 81.28 81.40 81.28 81.39 49.0K
13:18 81.37 81.42 81.32 81.39 3.1K
13:19 81.37 81.37 81.23 81.23 6.2K
13:20 81.21 81.31 81.21 81.29 17.7K
13:21 81.30 81.30 81.01 81.07 13.0K
13:22 80.98 80.99 80.90 80.93 5.4K
13:23 80.94 80.96 80.81 80.85 26.3K
13:24 80.84 80.99 80.84 80.95 11.2K
13:25 81.00 81.02 80.91 80.91 3.7K
13:26 80.84 80.86 80.78 80.78 7.0K
13:27 80.79 80.85 80.74 80.80 9.4K
13:28 80.81 80.84 80.79 80.79 17.5K
13:29 80.82 80.86 80.81 80.86 5.4K
13:30 80.87 81.09 80.87 80.92 17.5K
13:31 80.91 80.98 80.87 80.94 7.3K
13:32 80.94 80.94 80.87 80.88 2.6K
13:33 80.88 80.95 80.88 80.95 5.1K
13:34 80.99 81.04 80.88 80.89 5.2K
13:35 80.94 80.94 80.79 80.84 6.5K
13:36 80.90 80.93 80.88 80.88 5.6K
13:37 80.85 80.85 80.82 80.83 8.8K
13:38 80.81 80.93 80.79 80.91 5.5K
13:39 80.93 81.01 80.93 81.00 9.1K
13:40 81.01 81.08 81.01 81.08 2.7K
13:41 81.05 81.21 81.05 81.21 5.5K
13:42 81.17 81.25 81.14 81.15 7.5K
13:43 81.10 81.14 81.07 81.14 2.1K
13:44 81.16 81.28 81.16 81.28 10.9K
13:45 81.26 81.38 81.21 81.38 7.4K
13:46 81.35 81.56 81.28 81.56 20.8K
13:47 81.64 81.72 81.60 81.72 5.9K
13:48 81.69 81.73 81.64 81.73 8.2K
13:49 81.70 81.70 81.62 81.62 2.3K
13:50 81.51 81.72 81.48 81.72 8.0K
13:51 81.63 81.63 81.63 81.63 0.9K
13:52 81.60 81.60 81.52 81.52 11.8K
13:53 81.51 81.51 81.39 81.43 7.9K
13:55 81.57 81.57 81.39 81.44 2.6K
13:56 81.39 81.39 81.39 81.39 1.9K
13:57 81.32 81.32 81.14 81.14 20.5K
13:58 81.15 81.46 81.15 81.34 20.0K
13:59 81.36 81.39 81.36 81.39 2.8K
14:00 81.48 81.61 81.48 81.60 16.2K
14:01 81.61 81.99 81.57 81.99 22.1K
14:02 81.93 82.03 81.89 82.03 5.0K
14:03 81.97 82.21 81.97 82.14 22.1K
14:04 82.13 82.13 82.00 82.01 11.2K
14:05 82.08 82.10 81.92 81.93 8.7K
14:06 81.86 82.07 81.86 82.07 5.5K
14:07 82.05 82.13 82.05 82.13 4.8K
14:08 82.13 82.27 82.13 82.27 10.4K
14:09 82.23 82.23 82.08 82.13 7.1K
14:10 82.31 82.41 82.31 82.36 8.4K
14:11 82.40 82.40 82.33 82.33 11.1K
14:12 82.33 82.41 82.29 82.34 9.9K
14:13 82.35 82.38 82.30 82.38 2.9K
14:14 82.49 82.50 82.34 82.48 3.7K
14:15 82.39 82.39 82.29 82.31 3.4K
14:16 82.33 82.33 82.19 82.19 6.3K
14:17 82.27 82.42 82.27 82.39 3.4K
14:18 82.27 82.29 82.25 82.25 7.7K
14:19 82.43 82.43 82.39 82.39 2.6K
14:20 82.37 82.60 82.34 82.54 7.2K
14:21 82.56 82.67 82.56 82.67 9.6K
14:22 82.75 82.84 82.75 82.81 10.0K
14:23 82.80 82.86 82.80 82.81 10.3K
14:24 82.76 82.80 82.63 82.65 5.7K
14:25 82.64 82.66 82.63 82.66 1.6K
14:26 82.71 82.78 82.67 82.68 7.6K
14:27 82.55 82.66 82.51 82.66 11.9K
14:28 82.68 82.68 82.57 82.60 6.6K
14:29 82.67 82.67 82.63 82.63 0.7K
14:30 82.56 82.56 82.42 82.42 12.9K
14:31 82.36 82.68 82.34 82.54 17.6K
14:32 82.55 82.66 82.54 82.66 5.6K
14:33 82.66 82.66 82.53 82.60 1.6K
14:34 82.55 82.56 82.49 82.49 3.4K
14:35 82.39 82.41 82.35 82.39 5.1K
14:36 82.37 82.47 82.37 82.47 2.2K
14:37 82.48 82.55 82.48 82.52 5.5K
14:38 82.52 82.59 82.52 82.59 1.4K
14:39 82.64 82.74 82.64 82.67 9.6K
14:40 82.66 82.78 82.66 82.75 2.4K
14:41 82.83 82.99 82.81 82.99 9.9K
14:42 82.99 83.07 82.91 82.91 24.7K
14:43 82.97 83.28 82.92 83.21 25.3K
14:44 83.29 83.37 83.28 83.28 12.7K
14:45 83.39 83.44 83.31 83.42 11.2K
14:46 83.49 83.51 83.45 83.46 12.7K
14:47 83.37 83.45 83.34 83.34 5.1K
14:48 83.24 83.39 83.24 83.39 5.6K
14:49 83.44 83.46 83.34 83.45 5.2K
14:50 83.49 83.60 83.49 83.57 12.0K
14:51 83.55 83.67 83.55 83.56 8.6K
14:52 83.55 83.68 83.55 83.68 6.1K
14:53 83.72 83.80 83.72 83.78 6.9K
14:54 83.82 83.96 83.75 83.75 8.8K
14:55 83.71 83.83 83.65 83.75 9.2K
14:56 83.68 83.72 83.46 83.50 9.6K
14:57 83.48 83.67 83.48 83.67 9.8K
14:58 83.61 83.68 83.61 83.61 3.2K
14:59 83.57 83.69 83.57 83.61 5.3K
15:00 83.49 83.64 83.49 83.62 8.3K
15:01 83.42 83.47 83.42 83.45 3.1K
15:02 83.41 83.41 83.06 83.06 17.9K
15:03 83.09 83.20 83.09 83.17 19.7K
15:04 83.18 83.35 83.18 83.35 13.8K
15:05 83.41 83.57 83.39 83.39 8.0K
15:06 83.41 83.52 83.41 83.51 2.1K
15:07 83.50 83.84 83.43 83.73 24.8K
15:08 83.87 83.87 83.68 83.68 9.0K
15:09 83.72 83.73 83.61 83.65 16.9K
15:10 83.51 83.51 83.43 83.49 6.7K
15:11 83.57 83.59 83.38 83.38 35.0K
15:12 83.44 83.56 83.44 83.48 2.2K
15:13 83.35 83.47 83.28 83.39 10.3K
15:14 83.44 83.44 83.18 83.22 9.8K
15:15 83.11 83.15 83.03 83.07 14.1K
15:16 83.04 83.05 82.89 82.90 17.0K
15:17 82.93 83.13 82.93 83.13 15.2K
15:18 83.00 83.04 82.98 83.00 1.8K
15:19 82.97 83.03 82.97 83.02 1.2K
15:20 83.06 83.27 83.03 83.24 8.0K
15:21 83.15 83.24 83.09 83.20 5.9K
15:22 83.32 83.38 83.24 83.24 11.3K
15:23 83.11 83.26 83.11 83.19 2.8K
15:24 83.02 83.02 82.73 82.80 35.9K
15:25 82.82 82.88 82.80 82.88 3.8K
15:26 82.91 83.03 82.90 83.03 4.4K
15:27 82.99 83.18 82.99 83.18 8.7K
15:28 83.13 83.13 83.11 83.11 0.6K
15:29 83.17 83.17 83.02 83.04 2.1K
15:30 83.02 83.04 82.94 82.94 8.2K
15:31 82.95 83.05 82.95 83.05 3.4K
15:32 83.06 83.12 82.98 83.10 4.8K
15:33 82.99 83.08 82.99 83.06 8.4K
15:34 83.08 83.11 82.90 82.90 9.0K
15:35 82.92 83.20 82.92 83.11 9.8K
15:36 83.16 83.18 82.93 83.10 9.9K
15:37 83.17 83.17 82.99 83.02 6.9K
15:38 82.98 82.98 82.98 82.98 2.6K
15:39 82.95 82.95 82.80 82.84 17.7K
15:40 82.82 82.85 82.76 82.78 5.6K
15:41 82.71 82.77 82.60 82.77 14.2K
15:42 82.73 82.89 82.73 82.87 6.5K
15:43 82.83 82.85 82.73 82.76 2.3K
15:44 82.77 82.95 82.77 82.95 10.0K
15:45 82.97 83.03 82.86 82.86 7.8K
15:46 82.76 82.88 82.76 82.84 7.4K
15:47 82.81 82.85 82.78 82.82 2.6K
15:48 82.94 82.98 82.87 82.98 15.4K
15:49 83.00 83.10 83.00 83.10 68.9K
15:50 82.95 82.95 82.74 82.81 19.0K
15:51 82.68 82.68 82.49 82.56 15.2K
15:52 82.53 82.53 82.37 82.45 15.2K
15:53 82.52 82.52 82.29 82.29 12.9K
15:54 82.36 82.62 82.36 82.53 16.6K
15:55 82.42 82.43 82.29 82.30 16.9K
15:56 82.25 82.25 82.13 82.16 14.4K
15:57 82.17 82.30 82.17 82.25 14.3K
15:58 82.25 82.27 82.19 82.19 8.7K
15:59 82.15 82.15 81.93 81.96 32.3K
16:00 81.95 81.96 81.95 81.96 102.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし