ProShares Ultra Utilities (UPW)

UPW
🏛️ アメリカ →
90.40
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 73.86 74.33 73.82 74.33 0.0M
2021-12-30 73.50 74.02 73.12 73.96 0.0M
2021-12-29 73.00 73.35 73.00 73.35 0.0M
2021-12-28 72.31 72.45 72.06 72.45 0.0M
2021-12-27 70.44 71.22 70.44 71.22 0.0M
2021-12-23 70.68 71.14 70.57 70.79 0.0M
2021-12-22 70.97 71.16 70.78 71.16 0.0M
2021-12-21 70.78 71.32 70.43 70.43 0.0M
2021-12-20 68.50 70.56 68.25 70.56 0.0M
2021-12-17 70.85 72.12 70.48 70.48 0.0M
2021-12-16 72.00 73.46 72.00 72.62 0.0M
2021-12-15 69.84 72.00 69.75 71.87 0.0M
2021-12-14 70.04 70.04 69.41 69.52 0.0M
2021-12-13 69.92 71.04 69.29 70.47 0.0M
2021-12-10 69.00 69.26 68.71 68.93 0.0M
2021-12-09 68.80 68.80 68.35 68.35 0.0M
2021-12-08 69.00 69.25 68.45 68.72 0.0M
2021-12-07 68.10 68.67 68.09 68.57 0.0M
2021-12-06 65.63 68.62 65.63 67.76 0.0M
2021-12-03 64.21 65.24 63.62 65.24 0.0M
2021-12-02 63.89 65.35 63.88 64.33 0.0M
2021-12-01 63.01 64.50 62.86 62.86 0.0M
2021-11-30 65.50 65.50 62.46 62.57 0.0M
2021-11-29 65.54 66.60 65.54 66.57 0.0M
2021-11-26 64.83 64.83 64.64 64.64 0.0M
2021-11-24 66.45 66.98 66.31 66.85 0.0M
2021-11-23 66.55 67.26 66.55 66.69 0.0M
2021-11-22 65.70 66.81 65.58 66.53 0.0M
2021-11-19 64.83 65.74 64.83 65.65 0.0M
2021-11-18 64.77 65.10 64.77 64.87 0.0M
2021-11-17 64.72 65.65 64.72 65.65 0.0M
2021-11-16 66.19 66.19 65.54 65.54 0.0M
2021-11-15 64.40 65.93 64.40 65.93 0.0M
2021-11-12 64.65 64.71 64.44 64.44 0.0M
2021-11-11 64.80 64.80 64.01 64.63 0.0M
2021-11-10 64.88 65.43 64.49 65.29 0.0M
2021-11-09 64.09 64.35 63.72 64.30 0.0M
2021-11-08 65.97 65.97 63.09 63.66 0.0M
2021-11-05 65.04 65.88 65.04 65.45 0.0M
2021-11-04 64.72 64.72 63.23 64.35 0.0M
2021-11-03 65.14 65.14 64.00 65.01 0.0M
2021-11-02 65.50 65.80 64.62 65.43 0.0M
2021-11-01 64.70 65.47 64.50 65.41 0.0M
2021-10-29 65.11 66.00 64.37 64.70 0.0M
2021-10-27 65.40 65.40 64.69 64.69 0.0M
2021-10-26 65.02 66.00 65.02 65.61 0.0M
2021-10-25 65.16 65.68 64.59 64.90 0.0M
2021-10-22 65.00 65.49 65.00 65.34 0.0M
2021-10-21 64.63 65.11 64.63 64.65 0.0M
2021-10-20 62.98 65.23 62.98 64.73 0.0M
2021-10-19 62.08 62.98 62.08 62.87 0.0M
2021-10-18 61.62 61.99 61.35 61.47 0.0M
2021-10-15 63.22 63.69 62.55 62.79 0.0M
2021-10-14 61.66 63.18 61.66 63.00 0.0M
2021-10-13 60.27 61.42 59.71 61.42 0.0M
2021-10-12 59.14 60.21 59.14 59.94 0.0M
2021-10-11 60.39 60.39 59.09 59.16 0.0M
2021-10-08 61.49 61.84 60.76 60.97 0.1M
2021-10-07 62.15 63.38 61.55 61.77 0.0M
2021-10-06 59.72 62.25 59.72 62.25 0.0M
2021-10-05 60.66 60.74 60.27 60.50 0.0M
2021-10-04 58.89 60.72 58.89 60.64 0.0M
2021-10-01 59.40 59.69 59.11 59.11 0.0M
2021-09-30 60.11 60.19 59.12 59.12 0.0M
2021-09-29 58.71 60.57 58.61 59.91 0.0M
2021-09-28 59.67 59.75 58.25 58.46 0.0M
2021-09-27 61.16 62.23 59.99 59.99 0.0M
2021-09-24 61.26 62.10 61.26 61.30 0.0M
2021-09-23 61.81 62.61 61.28 61.28 0.0M
2021-09-22 62.26 62.95 61.63 61.90 0.0M
2021-09-21 62.78 63.63 62.29 62.29 0.0M
2021-09-20 62.12 63.50 61.36 62.49 0.0M
2021-09-17 64.80 64.80 62.78 62.82 0.0M
2021-09-16 65.46 65.46 64.64 64.73 0.0M
2021-09-15 65.74 66.72 65.72 65.89 0.0M
2021-09-14 66.89 67.25 65.60 65.94 0.0M
2021-09-13 67.06 67.92 66.35 66.56 0.0M
2021-09-10 67.84 67.85 66.65 66.73 0.0M
2021-09-09 69.13 69.50 68.90 68.90 0.0M
2021-09-08 67.01 69.80 67.00 69.61 0.0M
2021-09-07 69.13 69.13 67.30 67.30 0.0M
2021-09-03 70.14 70.14 68.96 69.10 0.0M
2021-09-02 69.35 70.11 69.35 70.11 0.0M
2021-09-01 67.57 69.30 67.57 69.02 0.0M
2021-08-31 67.53 67.98 66.94 67.32 0.0M
2021-08-30 67.28 67.50 67.22 67.38 0.0M
2021-08-27 67.52 67.60 67.13 67.13 0.0M
2021-08-26 67.49 67.49 67.07 67.25 0.0M
2021-08-25 67.11 67.88 66.62 67.67 0.0M
2021-08-24 68.49 68.49 66.60 67.36 0.0M
2021-08-23 70.06 70.06 67.95 68.18 0.0M
2021-08-20 68.18 70.01 67.73 69.92 0.0M
2021-08-19 67.89 68.54 67.80 68.24 0.0M
2021-08-18 68.20 68.67 67.45 67.93 0.0M
2021-08-17 68.26 68.49 67.34 68.49 0.0M
2021-08-16 67.70 69.31 67.70 68.43 0.0M
2021-08-13 67.45 67.81 66.99 67.58 0.0M
2021-08-12 67.05 67.12 66.56 66.99 0.0M
2021-08-11 66.12 67.08 66.10 66.85 0.0M
2021-08-10 65.55 65.99 65.05 65.63 0.0M
2021-08-09 65.83 65.88 64.77 65.44 0.1M
2021-08-06 67.45 67.45 65.20 65.70 0.2M
2021-08-05 65.00 65.53 65.00 65.53 0.0M
2021-08-04 63.68 64.08 63.23 64.08 0.0M
2021-08-03 64.08 64.75 64.08 64.39 0.0M
2021-08-02 63.60 63.60 63.60 63.60 0.0M
2021-07-30 63.88 63.88 62.63 62.63 0.0M
2021-07-29 63.65 63.89 63.65 63.79 0.0M
2021-07-28 64.02 64.02 63.40 63.76 0.0M
2021-07-27 64.34 64.34 64.34 64.34 0.0M
2021-07-26 62.56 62.56 61.92 62.27 0.0M
2021-07-23 61.30 62.41 61.30 62.41 0.0M
2021-07-22 60.95 60.95 60.95 60.95 0.0M
2021-07-21 61.55 61.55 60.83 60.83 0.0M
2021-07-20 63.00 63.00 61.77 61.98 0.0M
2021-07-19 63.48 63.48 60.13 61.30 0.0M
2021-07-16 62.80 64.00 62.80 63.49 0.0M
2021-07-15 60.98 62.45 60.98 62.45 0.0M
2021-07-14 61.26 61.39 61.05 61.05 0.0M
2021-07-13 60.98 61.00 60.00 60.09 0.0M
2021-07-12 60.31 61.07 60.31 61.07 0.0M
2021-07-09 60.29 60.84 60.14 60.75 0.0M
2021-07-08 59.77 61.13 59.77 60.44 0.0M
2021-07-07 60.59 60.94 60.59 60.94 0.0M
2021-07-06 58.88 60.17 58.31 60.17 0.0M
2021-07-02 59.73 59.74 59.67 59.74 0.0M
2021-07-01 58.55 59.68 58.52 59.51 0.0M
2021-06-30 58.15 58.42 58.15 58.42 0.0M
2021-06-29 58.59 58.59 58.58 58.58 0.0M
2021-06-28 60.37 60.37 60.37 60.37 0.0M
2021-06-25 58.55 59.76 58.55 59.76 0.0M
2021-06-24 57.90 58.43 57.90 58.43 0.0M
2021-06-23 59.32 59.32 58.54 58.54 0.0M
2021-06-22 60.35 60.35 59.81 59.81 0.0M
2021-06-21 59.40 60.77 59.40 60.60 0.0M
2021-06-18 59.25 59.25 59.25 59.25 0.0M
2021-06-17 62.48 62.50 62.41 62.50 0.0M
2021-06-16 62.22 62.32 61.85 61.95 0.0M
2021-06-15 63.37 64.30 63.35 63.82 0.0M
2021-06-14 63.34 63.34 63.34 63.34 0.0M
2021-06-11 62.82 63.20 62.82 63.20 0.0M
2021-06-10 62.80 62.80 62.80 62.80 0.0M
2021-06-09 61.80 62.14 61.80 62.14 0.0M
2021-06-08 61.04 61.04 61.04 61.04 0.0M
2021-06-07 61.82 62.02 61.82 62.02 0.0M
2021-06-04 61.96 61.96 61.59 61.72 0.0M
2021-06-03 62.04 62.04 62.04 62.04 0.0M
2021-06-02 61.22 61.60 60.82 61.01 0.0M
2021-06-01 61.22 61.22 60.57 60.57 0.0M
2021-05-28 61.14 61.16 61.05 61.16 0.0M
2021-05-27 61.04 61.04 60.57 60.57 0.0M
2021-05-26 61.25 61.25 61.25 61.25 0.0M
2021-05-25 62.81 62.81 61.26 61.26 0.0M
2021-05-24 63.04 63.34 62.79 62.79 0.0M
2021-05-21 62.82 62.97 62.24 62.96 0.0M
2021-05-20 62.30 62.30 62.30 62.30 0.0M
2021-05-19 61.45 61.45 60.68 61.40 0.0M
2021-05-18 61.57 61.74 61.57 61.74 0.0M
2021-05-17 63.12 63.12 61.56 61.56 0.0M
2021-05-14 62.49 62.85 61.47 62.85 0.0M
2021-05-13 62.40 62.40 62.24 62.24 0.0M
2021-05-12 62.51 62.51 59.88 59.88 0.0M
2021-05-11 62.95 63.26 62.59 62.80 0.0M
2021-05-10 63.68 64.76 63.68 64.37 0.0M
2021-05-07 63.76 63.76 63.18 63.18 0.0M
2021-05-06 61.65 62.67 61.60 62.67 0.0M
2021-05-05 61.78 61.78 61.42 61.74 0.0M
2021-05-04 63.95 63.95 63.23 63.68 0.0M
2021-05-03 64.69 65.27 64.22 64.22 0.0M
2021-04-30 63.50 64.20 63.50 64.20 0.0M
2021-04-29 62.78 63.26 62.78 63.26 0.0M
2021-04-28 62.57 62.57 62.15 62.15 0.0M
2021-04-27 62.53 62.53 62.31 62.31 0.0M
2021-04-26 63.25 63.50 63.25 63.29 0.0M
2021-04-23 64.67 64.67 64.10 64.10 0.0M
2021-04-22 64.81 64.81 64.32 64.32 0.0M
2021-04-21 65.50 65.50 65.27 65.27 0.0M
2021-04-20 64.70 66.51 64.70 66.42 0.0M
2021-04-19 65.55 65.55 64.65 64.65 0.0M
2021-04-16 65.01 65.93 65.01 65.39 0.0M
2021-04-15 64.38 64.38 64.38 64.38 0.0M
2021-04-14 62.68 62.99 62.68 62.99 0.0M
2021-04-13 60.95 62.74 60.47 62.52 0.0M
2021-04-12 61.25 61.25 61.15 61.15 0.0M
2021-04-09 61.55 61.55 60.86 61.02 0.0M
2021-04-08 61.25 61.25 61.07 61.07 0.0M
2021-04-07 61.43 61.43 60.82 61.11 0.0M
2021-04-06 60.87 61.35 60.36 61.25 0.0M
2021-04-05 59.62 61.35 59.62 60.79 0.0M
2021-04-01 59.80 59.80 58.91 59.45 0.0M
2021-03-31 59.33 59.85 59.33 59.85 0.0M
2021-03-30 58.27 58.77 58.27 58.77 0.0M
2021-03-29 58.98 60.18 58.98 59.88 0.0M
2021-03-26 58.71 58.71 58.01 58.65 0.0M
2021-03-25 57.14 58.50 57.11 58.50 0.0M
2021-03-24 57.11 57.11 57.11 57.11 0.0M
2021-03-23 56.85 56.87 56.85 56.87 0.0M
2021-03-22 55.84 55.97 55.16 55.51 0.0M
2021-03-19 55.59 56.79 55.15 55.90 0.0M
2021-03-18 55.59 55.59 55.59 55.59 0.0M
2021-03-17 56.81 56.90 56.06 56.06 0.0M
2021-03-16 57.87 58.08 57.83 58.06 0.0M
2021-03-15 57.13 57.85 57.13 57.85 0.0M
2021-03-12 55.95 56.61 55.95 56.41 0.0M
2021-03-11 55.98 55.98 54.84 54.84 0.0M
2021-03-10 55.00 55.40 54.62 55.12 0.0M
2021-03-09 54.30 54.48 54.21 54.48 0.0M
2021-03-08 52.30 53.59 52.30 53.25 0.0M
2021-03-05 50.36 52.04 49.98 51.75 0.0M
2021-03-04 51.30 51.30 49.83 49.83 0.0M
2021-03-03 49.90 49.94 49.43 49.90 0.0M
2021-03-02 50.87 51.63 50.50 51.00 0.0M
2021-03-01 51.53 52.23 51.23 51.23 0.0M
2021-02-26 51.77 51.77 49.46 49.46 0.0M
2021-02-25 51.94 52.52 51.25 51.40 0.0M
2021-02-24 52.70 52.70 52.37 52.51 0.0M
2021-02-23 52.72 53.56 52.72 53.50 0.0M
2021-02-22 53.88 53.88 51.84 52.69 0.0M
2021-02-19 55.38 55.46 54.69 54.69 0.0M
2021-02-18 55.29 56.57 55.29 56.30 0.0M
2021-02-17 55.08 55.64 54.91 55.64 0.0M
2021-02-16 56.01 56.01 55.50 55.50 0.0M
2021-02-12 56.56 56.59 56.08 56.59 0.0M
2021-02-11 57.33 57.42 57.33 57.42 0.0M
2021-02-10 57.76 57.90 57.76 57.90 0.0M
2021-02-09 57.17 57.46 56.56 57.46 0.0M
2021-02-08 58.14 58.14 57.21 57.21 0.0M
2021-02-05 58.50 58.50 58.00 58.13 0.0M
2021-02-04 56.60 57.34 56.60 57.34 0.0M
2021-02-03 57.17 57.17 56.35 56.72 0.0M
2021-02-02 56.86 58.50 56.86 56.98 0.0M
2021-02-01 55.53 57.01 55.53 56.16 0.0M
2021-01-29 54.90 55.70 54.90 55.68 0.0M
2021-01-28 56.84 57.32 56.23 56.23 0.0M
2021-01-27 56.28 56.28 54.73 54.73 0.0M
2021-01-26 58.74 58.74 57.55 57.55 0.0M
2021-01-25 57.30 58.71 57.25 58.62 0.0M
2021-01-22 56.53 57.04 56.53 57.04 0.0M
2021-01-21 57.08 57.15 56.77 56.77 0.0M
2021-01-20 57.34 57.56 57.34 57.56 0.0M
2021-01-19 57.82 57.82 56.80 56.81 0.0M
2021-01-15 56.64 57.46 56.64 57.37 0.0M
2021-01-14 55.99 56.23 55.99 56.23 0.0M
2021-01-13 54.73 56.76 54.73 56.74 0.0M
2021-01-12 55.41 55.41 53.65 54.73 0.0M
2021-01-11 55.32 55.41 54.74 55.21 0.0M
2021-01-08 55.87 56.03 55.87 56.03 0.0M
2021-01-07 56.73 56.73 55.32 55.32 0.0M
2021-01-06 54.62 57.28 54.62 56.73 0.0M
2021-01-05 54.36 54.36 53.43 54.02 0.0M
2021-01-04 57.16 57.16 53.68 54.13 0.0M