ProShares Ultra 7-10 Year Treasury (UST)

UST
🏛️ アメリカ →
43.75
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 68.32 68.38 67.73 67.73 0.0M
2021-12-30 67.97 68.30 67.92 68.00 0.0M
2021-12-29 68.08 68.13 67.54 67.65 0.0M
2021-12-28 68.65 68.65 68.30 68.37 0.0M
2021-12-27 68.63 68.78 68.11 68.61 0.0M
2021-12-23 68.52 68.54 67.85 68.02 0.0M
2021-12-22 68.75 68.89 68.57 68.89 0.0M
2021-12-21 68.57 68.78 68.34 68.77 0.0M
2021-12-20 69.80 69.80 68.88 68.99 0.0M
2021-12-17 69.50 69.50 69.31 69.31 0.0M
2021-12-16 68.98 69.17 68.75 68.81 0.0M
2021-12-15 68.79 68.85 68.65 68.84 0.0M
2021-12-14 68.61 69.03 68.60 68.79 0.0M
2021-12-13 68.82 69.18 68.82 69.16 0.0M
2021-12-10 68.50 68.50 68.39 68.39 0.0M
2021-12-09 68.21 68.25 68.12 68.14 0.0M
2021-12-08 68.37 68.40 67.83 67.91 0.0M
2021-12-07 68.67 68.67 68.45 68.59 0.0M
2021-12-06 69.54 69.54 68.81 68.82 0.0M
2021-12-03 68.85 69.95 68.85 69.59 0.0M
2021-12-02 69.18 69.18 68.59 69.01 0.0M
2021-12-01 68.62 69.22 68.40 69.19 0.0M
2021-11-30 68.77 69.08 68.19 68.99 0.0M
2021-11-29 67.73 68.10 67.73 68.02 0.0M
2021-11-26 68.24 68.37 67.88 67.96 0.0M
2021-11-24 66.57 66.64 66.57 66.59 0.0M
2021-11-23 66.53 66.54 66.24 66.24 0.0M
2021-11-22 67.11 67.35 66.64 66.79 0.0M
2021-11-19 67.84 68.00 67.71 67.71 0.0M
2021-11-18 67.35 67.35 67.35 67.35 0.0M
2021-11-17 67.01 67.30 67.01 67.30 0.0M
2021-11-16 66.86 66.98 66.72 66.80 0.0M
2021-11-15 67.15 67.15 66.98 66.98 0.0M
2021-11-12 67.59 67.59 67.33 67.49 0.0M
2021-11-11 67.53 67.53 66.98 67.00 0.0M
2021-11-10 68.45 68.45 67.68 67.68 0.0M
2021-11-09 68.86 69.14 68.82 68.84 0.0M
2021-11-08 68.52 68.52 68.10 68.23 0.0M
2021-11-05 68.31 68.93 68.31 68.82 0.0M
2021-11-04 67.92 68.02 67.91 68.01 0.0M
2021-11-03 67.63 67.75 67.28 67.35 0.0M
2021-11-02 67.67 67.73 67.57 67.69 0.0M
2021-11-01 67.02 67.43 66.96 67.35 0.0M
2021-10-29 67.28 67.66 67.27 67.54 0.0M
2021-10-27 67.73 67.73 67.73 67.73 0.0M
2021-10-26 67.01 67.18 66.82 67.13 0.0M
2021-10-25 66.61 66.95 66.61 66.83 0.0M
2021-10-22 66.41 66.78 66.41 66.74 0.0M
2021-10-21 66.35 66.35 66.26 66.31 0.0M
2021-10-20 66.84 66.99 66.76 66.76 0.0M
2021-10-19 67.16 67.16 66.80 66.80 0.0M
2021-10-18 67.27 67.30 67.27 67.30 0.0M
2021-10-15 67.65 67.67 67.31 67.42 0.0M
2021-10-14 67.98 68.17 67.89 68.02 0.0M
2021-10-13 67.82 67.82 67.82 67.82 0.0M
2021-10-12 67.34 67.62 67.34 67.62 0.0M
2021-10-11 67.05 67.13 66.80 66.89 0.0M
2021-10-08 67.37 67.37 67.01 67.20 0.0M
2021-10-07 67.63 67.63 67.53 67.53 0.0M
2021-10-06 68.02 68.12 68.01 68.12 0.0M
2021-10-05 68.26 68.26 67.86 68.05 0.0M
2021-10-04 68.20 68.51 68.20 68.48 0.0M
2021-10-01 68.35 68.75 68.32 68.74 0.0M
2021-09-30 67.80 68.07 67.80 68.06 0.0M
2021-09-29 68.23 68.23 67.93 67.93 0.0M
2021-09-28 67.79 68.11 67.49 67.80 0.0M
2021-09-27 68.45 68.51 68.29 68.29 0.0M
2021-09-24 68.89 68.89 68.56 68.69 0.0M
2021-09-23 69.22 69.62 69.22 69.27 0.0M
2021-09-22 70.30 70.43 70.29 70.34 0.0M
2021-09-21 70.36 70.64 70.18 70.29 0.0M
2021-09-20 70.03 70.46 70.03 70.24 0.0M
2021-09-17 69.69 69.78 69.50 69.65 0.0M
2021-09-16 70.03 70.19 69.89 70.11 0.0M
2021-09-15 70.68 70.68 70.24 70.47 0.0M
2021-09-14 70.50 70.75 70.50 70.75 0.0M
2021-09-13 70.18 70.29 70.18 70.26 0.0M
2021-09-10 70.28 70.28 69.99 70.05 0.0M
2021-09-09 70.16 70.64 70.16 70.49 0.0M
2021-09-08 70.05 70.24 70.05 70.20 0.0M
2021-09-07 69.80 69.89 69.64 69.89 0.0M
2021-09-03 70.31 70.31 70.17 70.25 0.0M
2021-09-02 70.66 70.66 70.44 70.64 0.0M
2021-09-01 70.36 70.57 70.23 70.45 0.1M
2021-08-31 70.56 70.56 70.02 70.09 0.1M
2021-08-30 70.26 70.60 70.26 70.60 0.0M
2021-08-27 69.96 70.33 69.84 70.33 0.0M
2021-08-26 69.89 69.93 69.86 69.93 0.0M
2021-08-25 70.08 70.08 69.86 69.93 0.0M
2021-08-24 70.64 70.66 70.50 70.52 0.0M
2021-08-23 70.78 70.97 70.65 70.96 0.0M
2021-08-20 70.97 70.97 70.69 70.71 0.0M
2021-08-19 70.98 71.08 70.97 70.97 0.0M
2021-08-18 70.65 70.70 70.65 70.70 0.0M
2021-08-17 70.94 70.96 70.86 70.90 0.0M
2021-08-16 70.85 71.15 70.85 70.89 0.0M
2021-08-13 69.96 70.48 69.89 70.48 0.0M
2021-08-12 69.75 69.90 69.62 69.71 0.0M
2021-08-11 69.65 70.05 69.61 69.91 0.1M
2021-08-10 70.04 70.04 69.60 69.65 0.0M
2021-08-09 70.26 70.46 69.83 69.90 0.0M
2021-08-06 70.40 70.40 70.28 70.28 0.0M
2021-08-05 71.17 71.17 71.01 71.11 0.0M
2021-08-04 72.05 72.05 71.48 71.66 0.0M
2021-08-03 71.62 71.87 71.57 71.58 0.0M
2021-08-02 71.53 72.04 71.30 71.64 0.1M
2021-07-30 70.95 71.35 70.95 71.35 0.1M
2021-07-29 70.55 70.75 70.55 70.70 0.0M
2021-07-28 70.64 71.08 70.44 71.08 0.0M
2021-07-27 70.87 71.07 70.87 71.00 0.0M
2021-07-26 70.71 70.72 70.28 70.31 0.0M
2021-07-23 70.19 70.39 70.19 70.39 0.0M
2021-07-22 70.28 70.84 70.28 70.66 0.0M
2021-07-21 70.59 70.63 70.24 70.30 0.0M
2021-07-20 72.06 72.06 71.13 71.18 0.0M
2021-07-19 71.02 71.54 71.02 71.38 0.0M
2021-07-16 69.83 70.29 69.83 70.22 0.0M
2021-07-15 69.73 70.25 69.73 70.21 0.0M
2021-07-14 69.36 69.64 69.36 69.64 0.0M
2021-07-13 69.50 69.60 68.95 69.00 0.0M
2021-07-12 69.52 69.53 69.29 69.36 0.0M
2021-07-09 69.49 69.64 69.46 69.50 0.0M
2021-07-08 70.10 70.39 70.08 70.14 0.0M
2021-07-07 69.73 70.04 69.73 69.90 0.0M
2021-07-06 68.81 69.65 68.81 69.63 0.0M
2021-07-02 68.41 68.67 68.41 68.67 0.0M
2021-07-01 68.33 68.35 68.10 68.25 0.0M
2021-06-30 68.48 68.50 68.20 68.36 0.0M
2021-06-29 68.05 68.15 68.05 68.10 0.0M
2021-06-28 67.79 68.11 67.79 68.07 0.0M
2021-06-25 67.83 67.83 67.36 67.62 0.0M
2021-06-24 68.00 68.02 67.96 67.96 0.0M
2021-06-23 67.93 67.99 67.93 67.99 0.0M
2021-06-22 68.26 68.26 68.24 68.24 0.0M
2021-06-21 68.25 68.30 68.05 68.12 0.0M
2021-06-18 68.00 68.55 68.00 68.42 0.0M
2021-06-17 68.10 68.13 67.76 67.76 0.0M
2021-06-16 68.23 68.34 67.29 67.29 0.0M
2021-06-15 68.04 68.18 67.99 68.15 0.0M
2021-06-14 68.50 68.50 68.12 68.12 0.0M
2021-06-11 68.69 68.69 68.51 68.52 0.0M
2021-06-10 68.03 68.75 68.03 68.75 0.0M
2021-06-09 68.29 68.56 68.19 68.31 0.0M
2021-06-08 67.72 67.81 67.72 67.74 0.0M
2021-06-07 67.37 67.52 67.37 67.48 0.0M
2021-06-04 67.19 67.68 67.19 67.61 0.0M
2021-06-03 66.87 66.87 66.87 66.87 0.0M
2021-06-02 67.17 67.33 67.08 67.21 0.0M
2021-06-01 67.14 67.16 66.80 67.06 0.0M
2021-05-28 67.14 67.46 67.14 67.14 0.0M
2021-05-27 67.06 67.06 67.06 67.06 0.0M
2021-05-26 67.42 67.42 67.23 67.32 0.0M
2021-05-25 67.17 67.48 67.12 67.48 0.0M
2021-05-24 66.89 67.07 66.88 66.94 0.0M
2021-05-21 66.90 66.90 66.73 66.82 0.0M
2021-05-20 66.76 66.77 66.76 66.77 0.0M
2021-05-19 66.77 66.77 66.29 66.29 0.0M
2021-05-18 66.57 66.67 66.55 66.67 0.0M
2021-05-17 66.70 66.75 66.64 66.69 0.0M
2021-05-14 66.65 66.77 66.58 66.77 0.0M
2021-05-13 66.23 66.56 66.23 66.56 0.0M
2021-05-12 66.44 66.44 66.08 66.10 0.0M
2021-05-11 66.81 66.81 66.66 66.81 0.0M
2021-05-10 67.24 67.29 66.93 66.93 0.0M
2021-05-07 67.51 67.52 67.13 67.19 0.0M
2021-05-06 67.15 67.23 67.15 67.23 0.0M
2021-05-05 66.91 67.09 66.85 67.09 0.0M
2021-05-04 67.02 67.20 66.91 66.91 0.0M
2021-05-03 66.57 67.06 66.57 66.72 0.0M
2021-04-30 66.35 66.72 66.30 66.72 0.0M
2021-04-29 65.95 66.44 65.95 66.44 0.0M
2021-04-28 66.39 66.68 66.19 66.68 0.0M
2021-04-27 66.89 66.89 66.53 66.53 0.0M
2021-04-26 67.06 67.06 67.02 67.06 0.0M
2021-04-23 67.11 67.18 67.11 67.15 0.0M
2021-04-22 67.09 67.30 66.95 67.30 0.0M
2021-04-21 67.21 67.22 67.09 67.22 0.0M
2021-04-20 67.22 67.26 67.22 67.24 0.0M
2021-04-19 66.63 66.97 66.63 66.83 0.0M
2021-04-16 67.03 67.03 66.88 66.90 0.0M
2021-04-15 67.33 67.34 67.23 67.23 0.0M
2021-04-14 66.32 66.43 66.26 66.43 0.0M
2021-04-13 66.28 66.61 66.20 66.61 0.0M
2021-04-12 66.07 66.08 65.93 66.00 0.0M
2021-04-09 66.17 66.17 66.16 66.16 0.0M
2021-04-08 66.38 66.47 66.38 66.47 0.0M
2021-04-07 66.11 66.32 66.02 66.02 0.0M
2021-04-06 65.72 66.21 65.70 66.13 0.0M
2021-04-05 65.37 65.45 65.18 65.39 0.0M
2021-04-01 65.79 65.89 65.57 65.87 0.0M
2021-03-31 65.36 65.54 64.93 65.32 0.0M
2021-03-30 65.23 65.50 65.22 65.50 0.0M
2021-03-29 66.10 66.10 65.60 65.61 0.0M
2021-03-26 66.00 66.26 66.00 66.06 0.0M
2021-03-25 66.74 66.74 66.48 66.48 0.0M
2021-03-24 66.34 66.67 66.34 66.67 0.0M
2021-03-23 66.10 66.50 66.10 66.50 0.0M
2021-03-22 65.79 65.96 65.71 65.88 0.0M
2021-03-19 65.24 65.46 65.24 65.44 0.0M
2021-03-18 65.28 65.68 65.18 65.58 0.0M
2021-03-17 66.04 66.37 65.84 66.37 0.0M
2021-03-16 66.78 66.78 66.59 66.59 0.0M
2021-03-15 66.45 66.64 66.45 66.64 0.0M
2021-03-12 66.53 66.57 66.30 66.43 0.0M
2021-03-11 67.41 67.57 67.26 67.49 0.0M
2021-03-10 67.60 67.60 67.43 67.49 0.0M
2021-03-09 67.06 67.22 67.05 67.20 0.0M
2021-03-08 66.71 66.75 66.52 66.53 0.0M
2021-03-05 66.70 67.13 66.69 67.11 0.0M
2021-03-04 67.94 68.08 67.15 67.32 0.0M
2021-03-03 67.75 68.07 67.75 68.01 0.0M
2021-03-02 68.48 68.64 68.47 68.64 0.0M
2021-03-01 68.45 68.57 68.17 68.38 0.0M
2021-02-26 67.98 68.63 67.47 68.62 0.0M
2021-02-25 68.45 68.45 66.88 67.47 0.0M
2021-02-24 68.55 69.30 67.51 69.27 0.0M
2021-02-23 69.31 69.52 69.31 69.45 0.0M
2021-02-22 69.44 69.57 69.22 69.40 0.0M
2021-02-19 69.77 69.77 69.43 69.56 0.0M
2021-02-18 69.90 70.26 69.84 70.15 0.0M
2021-02-17 70.11 70.30 70.00 70.13 0.0M
2021-02-16 70.51 70.51 69.93 69.93 0.0M
2021-02-12 71.19 71.20 71.09 71.09 0.0M
2021-02-11 71.55 71.59 71.55 71.59 0.0M
2021-02-10 71.40 71.70 71.40 71.66 0.0M
2021-02-09 71.38 71.38 71.30 71.30 0.0M
2021-02-08 71.08 71.39 71.00 71.19 0.0M
2021-02-05 71.44 71.49 71.18 71.18 0.0M
2021-02-04 71.29 71.56 71.21 71.53 0.0M
2021-02-03 71.61 71.69 71.54 71.54 0.0M
2021-02-02 71.73 71.89 71.73 71.75 0.0M
2021-02-01 72.14 72.29 72.07 72.15 0.1M
2021-01-29 71.95 72.18 71.88 72.03 0.0M
2021-01-28 72.48 72.48 72.22 72.37 0.0M
2021-01-27 72.83 72.86 72.65 72.78 0.1M
2021-01-26 72.57 72.59 72.51 72.56 0.0M
2021-01-25 72.15 72.53 72.15 72.53 0.0M
2021-01-22 71.90 71.98 71.90 71.97 0.0M
2021-01-21 71.79 71.81 71.78 71.78 0.0M
2021-01-20 71.84 71.99 71.84 71.99 0.0M
2021-01-19 71.58 71.93 71.58 71.92 0.0M
2021-01-15 71.65 71.94 71.63 71.84 0.0M
2021-01-14 71.80 71.89 71.43 71.43 0.0M
2021-01-13 71.49 71.93 71.49 71.78 0.0M
2021-01-12 71.09 71.37 70.83 71.35 0.0M
2021-01-11 71.48 71.48 71.32 71.37 0.0M
2021-01-08 71.84 71.84 71.56 71.59 0.0M
2021-01-07 72.06 72.13 71.93 72.00 0.0M
2021-01-06 72.66 72.66 72.27 72.43 0.0M
2021-01-05 73.67 73.67 73.31 73.44 0.0M
2021-01-04 73.40 73.83 73.40 73.83 0.0M