ProShares Ultra S

SSO
🏛️ アメリカ →
110.71
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
09:30 102.89 102.89 102.71 102.74 149.6K
09:31 102.76 102.83 102.73 102.83 3.1K
09:32 102.80 103.05 102.80 103.05 20.5K
09:33 103.04 103.06 103.00 103.00 7.3K
09:34 103.03 103.08 103.03 103.03 5.3K
09:35 102.97 102.97 102.97 102.96 1.0K
09:36 102.96 102.96 102.86 102.86 15.4K
09:37 102.85 102.92 102.85 102.87 14.0K
09:38 102.87 102.87 102.87 102.87 3.1K
09:39 102.97 103.04 102.96 103.04 6.2K
09:40 103.05 103.09 103.05 103.06 6.9K
09:41 103.09 103.09 103.06 103.06 1.4K
09:42 102.94 102.94 102.85 102.85 17.2K
09:43 102.82 102.84 102.79 102.81 8.2K
09:44 102.85 102.91 102.85 102.87 4.4K
09:45 102.88 102.89 102.65 102.65 10.5K
09:46 102.67 102.70 102.64 102.64 3.3K
09:47 102.65 102.68 102.65 102.66 5.3K
09:48 102.64 102.67 102.61 102.61 6.9K
09:49 102.67 102.69 102.67 102.69 10.7K
09:50 102.75 102.80 102.72 102.80 4.8K
09:51 102.78 102.78 102.78 102.78 0.5K
09:52 102.74 102.77 102.73 102.77 8.6K
09:53 102.79 102.81 102.79 102.80 2.4K
09:54 102.71 102.71 102.68 102.69 7.7K
09:55 102.68 102.83 102.67 102.83 40.3K
09:56 102.82 102.90 102.82 102.88 3.8K
09:57 102.91 102.93 102.89 102.91 4.9K
09:58 102.96 102.97 102.93 102.93 3.3K
09:59 102.93 102.93 102.93 102.93 2.9K
10:00 103.03 103.06 102.99 102.99 1.6K
10:01 102.93 102.93 102.82 102.82 2.1K
10:02 102.80 102.86 102.77 102.77 6.2K
10:03 102.86 102.86 102.79 102.80 2.6K
10:04 102.80 102.80 102.75 102.75 3.7K
10:05 102.75 102.78 102.69 102.69 6.8K
10:06 102.73 102.77 102.70 102.76 6.2K
10:07 102.76 102.76 102.67 102.67 2.0K
10:08 102.57 102.67 102.54 102.67 16.8K
10:09 102.64 102.64 102.47 102.47 8.5K
10:10 102.47 102.47 102.30 102.38 15.4K
10:11 102.39 102.41 102.39 102.41 7.2K
10:12 102.31 102.41 102.31 102.41 7.4K
10:13 102.36 102.36 102.30 102.32 3.3K
10:14 102.38 102.38 102.33 102.38 3.3K
10:15 102.34 102.34 102.21 102.21 3.5K
10:16 102.24 102.33 102.24 102.30 8.9K
10:17 102.36 102.38 102.35 102.35 2.7K
10:18 102.33 102.33 102.25 102.25 5.9K
10:19 102.29 102.31 102.27 102.27 3.6K
10:20 102.32 102.32 102.27 102.29 2.5K
10:21 102.27 102.27 102.24 102.24 2.5K
10:22 102.18 102.22 102.14 102.18 4.9K
10:23 102.14 102.15 102.12 102.12 8.7K
10:24 102.06 102.06 102.04 102.04 3.7K
10:25 101.99 102.00 101.94 101.94 3.7K
10:26 101.89 102.00 101.89 102.00 10.2K
10:27 101.98 102.01 101.94 102.01 3.5K
10:28 101.94 102.05 101.93 102.04 4.1K
10:29 102.03 102.10 102.03 102.10 26.7K
10:30 102.07 102.07 101.94 101.94 4.9K
10:31 101.95 101.97 101.92 101.92 2.9K
10:32 102.01 102.01 102.01 102.01 2.5K
10:33 102.09 102.09 102.00 102.00 7.7K
10:34 102.05 102.08 102.05 102.08 2.6K
10:35 102.05 102.11 102.05 102.09 2.8K
10:36 101.99 102.04 101.94 102.04 4.3K
10:37 102.01 102.01 102.01 102.01 3.7K
10:38 102.00 102.02 102.00 102.02 5.8K
10:40 102.13 102.15 102.11 102.11 4.1K
10:41 102.09 102.09 102.07 102.08 1.4K
10:42 102.04 102.04 102.01 102.01 2.0K
10:43 102.06 102.06 102.06 102.06 1.0K
10:44 102.14 102.14 102.13 102.14 1.5K
10:45 102.15 102.23 102.15 102.19 7.0K
10:46 102.21 102.21 101.93 101.99 8.8K
10:47 101.96 101.98 101.96 101.96 7.6K
10:48 101.91 101.91 101.85 101.86 5.8K
10:49 101.98 102.06 101.98 102.06 2.2K
10:50 102.02 102.02 101.94 101.96 11.5K
10:51 101.86 101.86 101.86 101.86 0.6K
10:52 101.86 101.90 101.86 101.88 2.2K
10:53 101.88 101.88 101.80 101.80 0.9K
10:54 101.79 101.84 101.78 101.84 17.3K
10:55 101.79 101.79 101.72 101.73 4.7K
10:56 101.68 101.72 101.68 101.71 9.2K
10:57 101.72 101.72 101.68 101.69 4.0K
10:58 101.67 101.67 101.66 101.67 1.6K
11:00 101.77 101.88 101.77 101.86 3.0K
11:01 101.77 101.87 101.77 101.82 6.5K
11:02 101.73 101.73 101.67 101.67 4.1K
11:03 101.70 101.74 101.70 101.71 1.8K
11:04 101.68 101.69 101.60 101.68 6.4K
11:05 101.69 101.72 101.68 101.72 0.9K
11:06 101.69 101.74 101.69 101.74 3.1K
11:07 101.72 101.73 101.72 101.73 2.1K
11:08 101.69 101.69 101.64 101.64 8.4K
11:09 101.64 101.68 101.63 101.68 2.9K
11:10 101.68 101.78 101.68 101.73 9.6K
11:11 101.74 101.74 101.70 101.70 1.5K
11:12 101.70 101.70 101.64 101.64 4.6K
11:13 101.63 101.63 101.56 101.60 2.5K
11:14 101.58 101.58 101.56 101.57 8.4K
11:15 101.58 101.61 101.47 101.47 8.2K
11:16 101.48 101.63 101.48 101.63 9.5K
11:17 101.61 101.73 101.61 101.73 2.0K
11:18 101.79 101.79 101.72 101.74 7.6K
11:19 101.73 101.73 101.73 101.73 0.9K
11:20 101.73 101.80 101.73 101.80 3.8K
11:21 101.82 101.82 101.81 101.81 1.7K
11:22 101.82 101.82 101.79 101.79 0.6K
11:23 101.77 101.78 101.77 101.78 1.0K
11:24 101.81 101.81 101.81 101.81 2.6K
11:25 101.74 101.74 101.72 101.72 2.1K
11:26 101.59 101.59 101.59 101.59 0.6K
11:27 101.53 101.56 101.47 101.47 5.3K
11:28 101.45 101.52 101.45 101.51 19.7K
11:29 101.49 101.50 101.49 101.49 3.4K
11:30 101.57 101.62 101.57 101.62 1.0K
11:31 101.64 101.64 101.53 101.53 7.8K
11:32 101.51 101.55 101.51 101.55 1.5K
11:33 101.50 101.50 101.50 101.50 1.5K
11:34 101.42 101.45 101.40 101.45 3.7K
11:35 101.51 101.51 101.42 101.42 4.9K
11:36 101.46 101.52 101.46 101.52 1.8K
11:37 101.53 101.53 101.50 101.50 4.6K
11:38 101.50 101.58 101.50 101.56 1.7K
11:39 101.59 101.59 101.55 101.55 4.1K
11:40 101.50 101.52 101.46 101.46 6.0K
11:41 101.47 101.47 101.44 101.47 5.1K
11:42 101.45 101.45 101.42 101.44 4.8K
11:43 101.44 101.49 101.42 101.49 1.4K
11:44 101.46 101.46 101.45 101.44 5.9K
11:45 101.40 101.46 101.40 101.46 1.5K
11:46 101.43 101.43 101.36 101.36 8.9K
11:47 101.39 101.39 101.35 101.38 3.7K
11:49 101.37 101.37 101.32 101.32 2.2K
11:50 101.36 101.36 101.36 101.36 1.3K
11:51 101.39 101.50 101.39 101.50 7.7K
11:52 101.49 101.50 101.48 101.50 4.2K
11:53 101.50 101.56 101.50 101.56 1.8K
11:54 101.56 101.57 101.56 101.57 2.3K
11:55 101.57 101.57 101.57 101.57 1.5K
11:56 101.59 101.59 101.56 101.56 1.0K
11:58 101.60 101.60 101.51 101.51 1.6K
11:59 101.51 101.53 101.51 101.52 4.1K
12:00 101.52 101.52 101.52 101.52 3.0K
12:01 101.38 101.38 101.38 101.38 1.2K
12:02 101.40 101.40 101.33 101.33 2.4K
12:03 101.34 101.34 101.27 101.32 5.0K
12:04 101.28 101.43 101.28 101.43 1.5K
12:05 101.39 101.42 101.38 101.38 3.3K
12:06 101.39 101.39 101.34 101.35 0.9K
12:07 101.41 101.41 101.40 101.40 1.9K
12:08 101.45 101.47 101.44 101.43 3.0K
12:09 101.41 101.41 101.40 101.40 1.7K
12:10 101.36 101.36 101.29 101.29 1.6K
12:11 101.31 101.38 101.31 101.38 1.1K
12:12 101.38 101.48 101.38 101.48 1.9K
12:13 101.55 101.55 101.55 101.55 0.4K
12:14 101.60 101.60 101.60 101.60 2.4K
12:15 101.59 101.63 101.59 101.59 5.4K
12:16 101.62 101.65 101.62 101.65 7.9K
12:17 101.63 101.63 101.61 101.63 3.0K
12:18 101.61 101.61 101.57 101.57 1.1K
12:19 101.54 101.55 101.54 101.55 4.5K
12:20 101.55 101.55 101.55 101.55 0.3K
12:21 101.53 101.53 101.53 101.53 0.7K
12:22 101.60 101.60 101.60 101.60 1.0K
12:23 101.65 101.65 101.65 101.65 1.0K
12:24 101.67 101.67 101.67 101.67 0.2K
12:25 101.68 101.70 101.66 101.66 2.7K
12:26 101.70 101.70 101.70 101.70 1.9K
12:28 101.63 101.65 101.63 101.65 1.2K
12:29 101.63 101.63 101.63 101.63 1.2K
12:30 101.59 101.59 101.59 101.59 0.6K
12:31 101.60 101.71 101.60 101.71 2.2K
12:32 101.68 101.68 101.65 101.67 3.5K
12:34 101.67 101.67 101.67 101.67 0.6K
12:35 101.64 101.64 101.62 101.62 2.1K
12:36 101.67 101.67 101.67 101.67 0.6K
12:37 101.63 101.63 101.62 101.62 0.8K
12:38 101.48 101.48 101.45 101.45 1.0K
12:39 101.45 101.45 101.45 101.45 0.5K
12:40 101.39 101.39 101.32 101.32 15.8K
12:41 101.22 101.23 101.22 101.23 3.1K
12:42 101.12 101.19 101.12 101.18 5.6K
12:43 101.19 101.19 101.04 101.04 9.1K
12:44 101.04 101.04 101.03 101.03 1.6K
12:45 101.07 101.08 101.05 101.06 6.0K
12:46 101.09 101.09 100.95 100.95 7.1K
12:47 100.95 100.99 100.94 100.94 5.2K
12:48 100.97 101.05 100.97 101.03 26.1K
12:49 101.10 101.15 101.10 101.15 4.6K
12:50 101.19 101.23 101.19 101.23 2.6K
12:51 101.25 101.29 101.22 101.29 2.3K
12:52 101.33 101.38 101.28 101.38 3.6K
12:53 101.38 101.38 101.35 101.35 2.5K
12:54 101.39 101.47 101.37 101.47 1.3K
12:55 101.49 101.51 101.48 101.51 4.7K
12:56 101.49 101.50 101.43 101.43 1,401.7K
12:57 101.51 101.51 101.42 101.42 6.2K
12:58 101.43 101.43 101.36 101.36 1,411.8K
12:59 101.40 101.40 101.27 101.27 2.7K
13:00 101.37 101.37 101.37 101.37 8.5K
13:02 101.33 101.33 101.18 101.25 18.2K
13:03 101.24 101.24 101.21 101.21 0.6K
13:04 101.02 101.14 101.02 101.14 3.9K
13:05 101.14 101.18 101.14 101.18 6.6K
13:06 101.16 101.16 101.16 101.16 2.0K
13:07 101.18 101.24 101.18 101.24 1.2K
13:08 101.24 101.24 101.24 101.24 1.7K
13:09 101.16 101.16 101.16 101.16 0.7K
13:10 101.04 101.04 101.04 101.04 0.5K
13:11 101.08 101.08 101.08 101.08 2.4K
13:12 101.02 101.05 101.00 101.00 3.2K
13:13 101.04 101.15 101.04 101.15 1.9K
13:14 101.12 101.12 101.11 101.11 1.8K
13:15 101.05 101.05 101.05 101.05 0.8K
13:16 101.08 101.08 101.06 101.06 2.1K
13:18 101.03 101.03 100.96 100.96 2.5K
13:19 100.98 101.00 100.98 101.00 3.2K
13:20 101.01 101.01 101.01 101.01 5.9K
13:21 101.10 101.10 101.10 101.10 2.4K
13:23 101.19 101.19 101.12 101.12 1.5K
13:25 101.13 101.16 101.11 101.12 3.8K
13:26 101.16 101.16 101.16 101.16 1.6K
13:27 101.09 101.10 100.95 100.95 3.1K
13:28 100.97 101.02 100.97 101.02 5.3K
13:29 100.94 100.94 100.92 100.92 605.6K
13:30 100.89 100.93 100.86 100.86 5.7K
13:31 100.86 100.88 100.78 100.87 5.7K
13:32 100.85 100.86 100.81 100.81 3.2K
13:33 100.85 100.85 100.85 100.85 0.6K
13:35 100.84 100.88 100.84 100.87 2.4K
13:36 100.88 100.88 100.85 100.87 1.7K
13:37 100.80 100.80 100.80 100.80 1.8K
13:38 100.83 100.94 100.83 100.94 1.8K
13:39 100.91 100.96 100.88 100.90 15.8K
13:40 100.96 101.00 100.95 100.95 3.7K
13:42 101.03 101.03 100.97 100.97 1.5K
13:43 100.96 101.04 100.96 101.03 4.3K
13:44 100.99 100.99 100.99 100.99 1.4K
13:45 101.04 101.04 101.03 101.03 2.8K
13:47 101.04 101.04 101.04 101.04 1.3K
13:48 101.00 101.00 100.95 100.95 1.1K
13:49 101.06 101.08 101.05 101.05 1.7K
13:50 100.98 101.03 100.98 101.03 2.0K
13:51 101.07 101.07 101.07 101.07 1.1K
13:53 101.06 101.06 101.06 101.06 0.8K
13:54 101.13 101.16 101.13 101.14 2.2K
13:55 101.20 101.21 101.19 101.21 4.2K
13:56 101.09 101.09 101.08 101.09 1.3K
13:57 101.07 101.07 101.07 101.07 4.4K
13:59 101.13 101.14 101.11 101.11 1.2K
14:00 101.12 101.12 101.12 101.12 3.0K
14:03 101.11 101.11 101.11 101.11 1.3K
14:04 101.17 101.17 101.16 101.16 2.1K
14:05 101.11 101.11 101.10 101.10 7.5K
14:06 101.06 101.06 101.06 101.06 3.4K
14:07 100.99 100.99 100.99 100.99 0.8K
14:08 100.96 100.97 100.91 100.94 1.8K
14:09 100.91 100.92 100.91 100.92 1.4K
14:10 100.93 100.93 100.86 100.86 2.6K
14:11 100.85 100.85 100.85 100.85 1.5K
14:12 100.90 100.91 100.90 100.91 1.8K
14:13 100.87 100.87 100.78 100.78 1.3K
14:14 100.76 100.83 100.76 100.83 3.9K
14:15 100.83 100.83 100.72 100.72 1.8K
14:17 100.65 100.65 100.65 100.65 4.8K
14:18 100.66 100.66 100.63 100.64 4.5K
14:19 100.59 100.62 100.59 100.62 2.9K
14:20 100.73 100.73 100.66 100.66 5.0K
14:21 100.65 100.70 100.65 100.70 7.0K
14:22 100.69 100.69 100.66 100.66 1.8K
14:23 100.64 100.64 100.62 100.62 1.9K
14:24 100.64 100.66 100.64 100.66 2.8K
14:26 100.70 100.74 100.70 100.74 1.0K
14:28 100.82 100.84 100.82 100.84 1.0K
14:29 100.86 100.87 100.84 100.84 1.2K
14:30 100.79 100.81 100.79 100.81 2.1K
14:31 100.79 100.79 100.79 100.79 1.4K
14:32 100.74 100.74 100.74 100.74 1.0K
14:34 100.79 100.82 100.79 100.82 1.4K
14:35 100.86 100.86 100.84 100.84 0.8K
14:36 100.83 100.85 100.83 100.85 2.1K
14:38 100.91 100.97 100.91 100.97 3.4K
14:39 100.96 100.96 100.90 100.91 11.2K
14:40 100.91 100.91 100.81 100.80 2.8K
14:43 100.82 100.82 100.74 100.77 3.0K
14:44 100.74 100.75 100.74 100.75 1.5K
14:45 100.74 100.74 100.74 100.74 1.4K
14:46 100.77 100.77 100.77 100.77 1.8K
14:47 100.82 100.87 100.82 100.87 2.6K
14:48 100.89 100.89 100.85 100.85 3.5K
14:49 100.85 100.87 100.85 100.87 1.0K
14:50 100.87 100.87 100.82 100.82 2.5K
14:51 100.86 100.86 100.86 100.86 0.7K
14:52 100.87 100.93 100.87 100.93 0.4K
14:53 100.95 100.98 100.94 100.98 3.0K
14:54 101.00 101.00 101.00 101.00 1.3K
14:55 100.98 101.03 100.98 101.03 1.9K
14:56 101.07 101.07 101.07 101.07 1.4K
14:57 101.13 101.13 101.13 101.13 0.7K
14:58 101.03 101.03 101.03 101.03 1.6K
14:59 101.05 101.05 101.04 101.04 0.8K
15:00 101.09 101.09 101.09 101.09 0.4K
15:01 101.09 101.09 101.05 101.05 5.5K
15:03 101.03 101.03 100.98 100.98 2.3K
15:05 101.03 101.03 101.03 101.03 0.9K
15:06 101.03 101.03 100.99 100.99 1.3K
15:07 100.98 100.98 100.93 100.95 2.1K
15:08 100.97 100.97 100.96 100.96 2.4K
15:09 101.02 101.02 101.02 101.02 5.5K
15:10 101.03 101.03 100.99 100.99 2.7K
15:11 100.99 100.99 100.95 100.96 2.8K
15:13 100.98 100.98 100.96 100.97 7.0K
15:14 100.97 100.97 100.94 100.95 4.1K
15:15 100.91 100.94 100.91 100.94 6.9K
15:16 100.93 100.93 100.89 100.89 1.5K
15:17 100.90 100.90 100.90 100.90 0.5K
15:18 100.90 100.92 100.89 100.89 1.9K
15:19 100.93 100.93 100.93 100.93 0.4K
15:20 100.99 101.01 100.97 100.97 1.6K
15:21 100.99 100.99 100.99 100.99 1.2K
15:22 101.01 101.02 101.01 101.02 5.9K
15:23 100.99 101.00 100.99 101.00 1.2K
15:24 101.01 101.01 101.00 101.00 2.0K
15:25 101.00 101.02 100.93 100.93 8.0K
15:26 100.89 100.90 100.89 100.90 1.4K
15:28 100.94 100.95 100.92 100.95 6.1K
15:29 100.98 100.98 100.98 100.98 1.4K
15:30 101.00 101.07 100.97 101.07 5.6K
15:31 101.06 101.10 101.06 101.10 2.9K
15:32 101.13 101.16 101.09 101.09 4.9K
15:33 101.07 101.09 101.07 101.09 2.9K
15:34 101.12 101.12 101.11 101.11 7.0K
15:35 101.08 101.13 101.08 101.13 6.0K
15:36 101.14 101.15 101.14 101.15 5.8K
15:37 101.16 101.26 101.16 101.26 1.9K
15:38 101.25 101.25 101.13 101.13 1.9K
15:39 101.11 101.11 101.07 101.07 1.2K
15:40 101.10 101.15 101.10 101.13 2.5K
15:41 101.15 101.21 101.15 101.21 2.6K
15:42 101.23 101.24 101.21 101.24 2.0K
15:43 101.23 101.24 101.23 101.24 0.2K
15:44 101.26 101.29 101.26 101.29 1.2K
15:45 101.28 101.34 101.28 101.34 3.1K
15:46 101.31 101.31 101.25 101.30 3.5K
15:47 101.31 101.35 101.28 101.35 29.4K
15:48 101.35 101.35 101.30 101.30 94.4K
15:49 101.30 101.30 101.30 101.30 2.4K
15:50 101.35 101.35 101.31 101.31 7.4K
15:51 101.24 101.24 101.24 101.24 0.8K
15:52 101.30 101.30 101.29 101.29 0.7K
15:53 101.26 101.26 101.19 101.20 6.9K
15:54 101.21 101.22 101.16 101.16 10.1K
15:55 101.27 101.31 101.23 101.29 7.0K
15:56 101.23 101.26 101.23 101.26 14.9K
15:57 101.28 101.38 101.28 101.38 5.1K
15:58 101.37 101.42 101.37 101.41 32.3K
15:59 101.44 101.61 101.44 101.61 168.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし