ProShares Ultra Technology (ROM)

ROM
🏛️ アメリカ →
90.61
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
2025-09-26 90.52 90.70 89.50 90.61 0.0M
2025-09-25 88.75 90.50 87.73 90.12 0.0M
2025-09-24 92.18 92.18 89.51 90.52 0.0M
2025-09-23 93.06 93.06 91.19 91.70 0.0M
2025-09-22 90.53 93.40 90.50 93.32 0.0M
2025-09-19 89.51 90.77 89.05 90.58 0.0M
2025-09-18 88.02 89.34 87.75 89.03 0.0M
2025-09-17 86.34 86.34 84.55 85.96 0.0M
2025-09-16 87.51 87.56 86.42 86.53 0.0M
2025-09-15 86.03 87.22 85.76 87.22 0.0M
2025-09-12 85.97 86.27 85.49 85.62 0.0M
2025-09-11 86.24 86.41 85.71 85.78 0.0M
2025-09-10 85.19 86.21 84.65 85.23 0.1M
2025-09-09 82.42 82.49 81.27 82.30 0.0M
2025-09-08 81.61 82.50 81.61 82.03 0.0M
2025-09-05 82.13 82.13 79.33 80.82 0.0M
2025-09-04 79.42 80.75 78.82 80.62 0.0M
2025-09-03 79.90 79.95 78.89 79.86 0.0M
2025-09-02 77.60 79.13 76.95 79.01 0.0M
2025-08-29 82.80 82.80 80.22 80.65 0.0M
2025-08-28 82.03 83.57 81.32 83.26 0.0M
2025-08-27 81.17 82.02 80.61 81.91 0.0M
2025-08-26 80.49 81.26 80.49 81.13 0.0M
2025-08-25 80.80 81.33 80.09 80.41 0.0M
2025-08-22 78.45 81.75 78.43 80.77 0.0M
2025-08-21 78.82 79.42 78.07 78.61 0.0M
2025-08-20 79.68 79.81 76.88 79.23 0.1M
2025-08-19 83.20 83.20 80.08 80.31 0.1M
2025-08-18 82.82 83.35 82.61 83.25 0.0M
2025-08-15 83.92 83.92 82.45 82.89 0.0M
2025-08-14 83.78 84.67 83.59 84.29 0.0M
2025-08-13 85.42 85.63 84.02 84.65 0.0M
2025-08-12 83.10 84.60 82.55 84.60 0.1M
2025-08-11 83.09 83.78 81.71 82.14 0.1M
2025-08-08 81.88 83.33 81.88 83.21 0.0M
2025-08-07 83.13 83.48 80.45 81.64 0.0M
2025-08-06 79.73 81.53 79.73 81.53 0.0M
2025-08-05 81.59 81.74 79.38 79.74 0.1M
2025-08-04 79.22 81.00 79.22 80.97 0.0M
2025-08-01 79.70 79.70 77.08 77.83 0.1M
2025-07-31 84.63 84.63 80.71 81.42 0.0M
2025-07-30 82.49 83.05 81.63 82.73 0.1M
2025-07-29 83.33 84.27 82.12 82.32 0.1M
2025-07-28 81.39 82.28 81.39 82.28 0.1M
2025-07-25 80.51 81.38 80.46 81.07 0.0M
2025-07-24 80.53 80.90 79.94 80.70 0.0M
2025-07-23 79.52 80.23 78.72 80.05 0.1M
2025-07-22 80.51 80.51 77.96 79.09 0.0M
2025-07-21 80.57 81.68 80.49 80.60 0.0M
2025-07-18 81.34 81.34 80.05 80.46 0.0M
2025-07-17 79.41 80.74 79.12 80.59 0.0M
2025-07-16 78.66 79.22 76.78 79.12 0.1M
2025-07-15 79.11 79.43 78.66 78.66 0.0M
2025-07-14 77.21 77.63 75.90 77.30 0.0M
2025-07-11 77.44 78.27 77.27 77.41 0.0M
2025-07-10 79.23 79.23 77.81 78.15 0.0M
2025-07-09 78.35 79.23 77.61 78.70 0.1M
2025-07-08 77.79 78.02 77.18 77.76 0.0M
2025-07-07 77.45 78.00 76.29 76.97 0.0M
2025-07-03 77.00 78.71 76.99 78.21 0.1M
2025-07-02 74.34 76.38 74.31 76.30 0.1M
2025-07-01 75.82 75.90 73.75 74.72 0.1M
2025-06-30 75.76 76.48 75.28 76.11 0.2M
2025-06-27 75.21 75.71 74.04 74.59 0.0M
2025-06-26 74.52 75.06 73.98 74.83 0.1M
2025-06-25 73.57 74.08 73.44 73.90 0.0M
2025-06-24 71.78 72.94 71.64 72.84 0.1M
2025-06-23 68.69 70.37 68.00 70.33 0.1M
2025-06-20 70.01 70.28 68.10 68.69 0.0M
2025-06-18 69.40 70.18 68.78 69.39 0.0M
2025-06-17 69.45 70.59 68.93 69.22 0.0M
2025-06-16 68.97 70.56 68.90 70.23 0.1M
2025-06-13 68.36 69.29 67.59 67.97 0.1M
2025-06-12 68.70 70.35 68.70 70.11 0.1M
2025-06-11 69.45 69.93 68.30 68.77 0.1M
2025-06-10 68.31 69.23 68.03 69.13 0.1M
2025-06-09 68.24 69.16 68.13 68.38 0.1M
2025-06-06 67.89 68.30 67.38 67.71 0.1M
2025-06-05 67.23 68.40 65.98 66.39 0.2M
2025-06-04 66.91 67.19 66.26 66.79 0.0M
2025-06-03 64.79 66.73 64.79 66.66 0.0M
2025-06-02 63.18 64.79 63.18 64.79 0.1M
2025-05-30 63.86 63.98 61.71 63.65 0.1M
2025-05-29 65.88 65.88 63.51 64.06 0.1M
2025-05-28 64.50 65.05 63.70 63.79 0.0M
2025-05-27 63.45 64.55 63.12 64.37 0.1M
2025-05-23 60.84 62.24 60.54 61.49 0.1M
2025-05-22 62.76 64.01 62.71 62.95 0.1M
2025-05-21 64.07 65.90 62.51 62.94 0.1M
2025-05-20 65.22 65.37 64.47 65.37 0.0M
2025-05-19 64.37 66.12 64.24 65.81 0.2M
2025-05-16 66.34 66.34 65.07 65.99 0.1M
2025-05-15 64.90 66.54 64.84 65.81 0.0M
2025-05-14 65.49 66.08 64.91 65.63 0.1M
2025-05-13 62.53 65.20 62.53 64.75 0.1M
2025-05-12 61.48 62.21 60.56 62.21 0.2M
2025-05-09 57.51 57.53 56.37 56.97 0.1M
2025-05-08 56.96 58.09 56.29 57.02 0.1M
2025-05-07 54.87 56.43 54.24 56.03 0.1M
2025-05-06 54.21 55.61 53.81 54.84 0.0M
2025-05-05 55.51 56.59 55.51 55.87 0.1M
2025-05-02 55.91 56.95 55.65 56.49 0.1M
2025-05-01 55.34 56.43 54.62 54.71 0.1M
2025-04-30 50.67 53.48 50.11 53.12 0.1M
2025-04-29 51.94 53.12 51.92 52.73 0.1M
2025-04-28 52.16 52.62 50.67 52.23 0.0M
2025-04-25 50.67 52.55 50.47 52.40 0.1M
2025-04-24 48.34 50.95 48.25 50.95 0.1M
2025-04-23 48.20 49.06 47.08 47.21 0.1M
2025-04-22 43.80 45.21 43.39 44.68 0.1M
2025-04-21 43.61 43.80 41.51 42.71 0.1M
2025-04-17 46.17 46.17 44.89 45.02 0.0M
2025-04-16 46.30 47.34 43.93 45.64 0.1M
2025-04-15 48.74 49.69 48.54 49.02 0.0M
2025-04-14 50.78 50.79 47.95 48.59 0.1M
2025-04-11 45.39 47.95 44.92 47.84 0.0M
2025-04-10 47.42 47.55 42.78 46.09 0.1M
2025-04-09 40.07 51.09 40.07 50.58 0.3M
2025-04-08 44.80 45.79 38.53 39.98 0.2M
2025-04-07 37.73 45.42 36.68 41.60 0.2M
2025-04-04 44.29 44.88 41.11 41.15 0.3M
2025-04-03 49.85 50.05 47.36 47.49 0.1M
2025-04-02 52.50 55.75 52.50 54.87 0.0M
2025-04-01 52.77 54.18 52.21 54.12 0.1M
2025-03-31 51.39 53.56 50.42 53.43 0.1M
2025-03-28 55.64 55.87 52.98 53.20 0.1M
2025-03-27 56.32 56.90 55.52 56.05 0.1M
2025-03-26 59.55 59.68 56.70 57.18 0.0M
2025-03-25 59.53 59.91 59.38 59.88 0.0M
2025-03-24 59.18 59.71 58.93 59.45 0.1M
2025-03-21 55.71 57.34 55.22 57.33 0.0M
2025-03-20 56.60 58.21 56.44 57.01 0.0M
2025-03-19 57.09 58.70 56.52 57.84 0.0M
2025-03-18 57.26 57.26 56.02 56.41 0.1M
2025-03-17 57.27 58.92 56.98 58.16 0.1M
2025-03-14 55.53 57.46 55.53 57.27 0.1M
2025-03-13 55.88 55.96 53.73 54.14 0.1M
2025-03-12 56.37 57.24 55.15 56.23 0.1M
2025-03-11 54.42 56.31 53.57 54.54 0.1M
2025-03-10 57.71 57.77 54.10 55.03 0.1M
2025-03-07 58.20 60.38 56.95 60.07 0.1M
2025-03-06 59.42 61.18 58.02 58.51 0.1M
2025-03-05 60.62 62.24 59.16 61.88 0.1M
2025-03-04 59.33 62.27 58.00 60.23 0.1M
2025-03-03 64.76 65.07 59.57 60.30 0.1M
2025-02-28 62.01 64.33 60.98 64.20 0.1M
2025-02-27 68.37 68.37 62.52 62.57 0.1M
2025-02-26 67.37 68.72 66.59 67.44 0.1M
2025-02-25 67.50 67.52 65.21 66.04 0.1M
2025-02-24 70.49 70.69 67.86 67.91 0.1M
2025-02-21 74.02 74.02 69.88 69.95 0.1M
2025-02-20 74.43 74.43 72.44 73.93 0.0M
2025-02-19 74.38 74.97 73.31 74.46 0.1M
2025-02-18 73.66 74.40 73.22 74.40 0.1M
2025-02-14 72.49 73.15 72.28 73.05 0.0M
2025-02-13 70.94 72.73 70.78 72.63 0.1M
2025-02-12 68.98 70.80 68.98 70.67 0.1M
2025-02-11 70.09 71.50 70.09 70.94 0.1M
2025-02-10 70.00 71.18 70.00 70.91 0.0M
2025-02-07 70.94 71.36 68.55 68.91 0.0M
2025-02-06 69.75 70.34 69.24 70.16 0.0M
2025-02-05 67.99 69.84 67.66 69.84 0.0M
2025-02-04 66.56 68.10 66.56 67.89 0.0M
2025-02-03 64.77 66.74 64.18 65.97 0.1M
2025-01-31 69.87 70.68 67.51 67.75 0.0M
2025-01-30 68.01 68.97 67.50 68.66 0.0M
2025-01-29 69.32 69.32 67.21 68.48 0.0M
2025-01-28 67.05 69.79 65.63 69.51 0.0M
2025-01-27 66.88 68.09 65.03 66.18 0.1M
2025-01-24 75.03 75.08 72.81 73.29 0.0M
2025-01-23 73.59 74.94 73.38 74.94 0.0M
2025-01-22 73.30 74.92 73.30 74.62 0.0M
2025-01-21 70.69 71.72 69.78 71.47 0.0M
2025-01-17 70.98 70.98 69.78 70.20 0.0M
2025-01-16 70.21 70.21 68.11 68.13 0.0M
2025-01-15 68.47 69.65 68.37 69.18 0.0M
2025-01-14 67.38 67.54 65.59 66.60 0.0M
2025-01-13 65.00 66.32 64.76 66.24 0.0M
2025-01-10 68.74 68.74 66.46 67.33 0.1M
2025-01-08 70.73 70.73 69.14 70.39 0.0M
2025-01-07 73.99 73.99 69.92 70.36 0.0M
2025-01-06 72.92 74.75 72.91 73.26 0.1M
2025-01-03 69.96 71.71 69.96 71.49 0.1M
2025-01-02 70.52 71.15 68.06 69.26 0.1M