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
2024-12-31 41.05 42.00 40.51 41.07 0.0M
2024-12-30 40.50 40.96 40.50 40.82 0.0M
2024-12-27 40.44 40.44 40.41 40.41 0.0M
2024-12-26 40.23 40.59 40.20 40.53 0.0M
2024-12-24 40.36 40.64 40.24 40.64 0.0M
2024-12-23 40.83 40.83 40.44 40.47 0.0M
2024-12-20 41.53 41.71 41.38 41.45 0.0M
2024-12-19 41.19 41.29 41.02 41.17 0.0M
2024-12-18 42.09 42.28 41.41 41.50 0.0M
2024-12-17 42.12 42.32 42.12 42.18 0.0M
2024-12-16 42.24 42.31 42.12 42.13 0.0M
2024-12-13 42.39 42.39 42.13 42.21 0.0M
2024-12-12 42.80 42.93 42.50 42.54 0.1M
2024-12-11 43.25 43.48 42.92 43.02 0.0M
2024-12-10 43.25 43.27 43.13 43.27 0.0M
2024-12-09 43.47 43.47 43.34 43.40 0.0M
2024-12-06 43.72 43.81 43.58 43.68 0.0M
2024-12-05 43.15 43.42 43.15 43.42 0.0M
2024-12-04 43.01 43.40 43.01 43.40 0.0M
2024-12-03 43.42 43.42 43.09 43.09 0.0M
2024-12-02 43.45 43.47 43.12 43.19 0.0M
2024-11-29 43.36 43.37 43.31 43.32 0.0M
2024-11-27 42.89 43.11 42.89 42.97 0.0M
2024-11-26 42.72 42.72 42.61 42.67 0.0M
2024-11-25 42.75 42.90 42.64 42.81 0.0M
2024-11-22 41.98 42.10 41.97 42.10 0.0M
2024-11-21 42.19 42.22 41.91 41.91 0.0M
2024-11-20 41.87 42.11 41.62 42.11 0.0M
2024-11-19 42.20 42.28 42.11 42.17 0.0M
2024-11-18 41.67 42.00 41.67 41.88 0.0M
2024-11-15 41.57 41.98 41.51 41.78 0.0M
2024-11-14 41.85 42.16 41.67 41.67 0.0M
2024-11-13 42.09 42.09 41.75 41.75 0.0M
2024-11-12 42.29 42.29 41.83 41.85 0.0M
2024-11-11 42.37 42.48 42.29 42.48 0.0M
2024-11-08 42.60 42.89 42.60 42.66 0.0M
2024-11-07 42.03 42.52 42.03 42.48 0.0M
2024-11-06 41.63 42.12 41.63 41.85 0.0M
2024-11-05 42.62 42.76 42.26 42.63 0.0M
2024-11-04 42.89 42.89 42.51 42.73 0.0M
2024-11-01 42.83 42.83 42.23 42.23 0.0M
2024-10-31 42.62 42.81 42.51 42.81 0.0M
2024-10-30 43.00 43.26 42.75 42.79 0.0M
2024-10-29 42.52 42.92 42.51 42.92 0.0M
2024-10-28 43.17 43.17 42.44 42.88 0.0M
2024-10-25 43.34 43.34 43.07 43.07 0.0M
2024-10-24 43.26 43.56 43.00 43.37 0.0M
2024-10-23 43.07 43.25 43.05 43.18 0.0M
2024-10-22 43.65 43.65 43.25 43.42 0.0M
2024-10-21 43.74 43.74 43.48 43.48 0.1M
2024-10-18 44.21 44.21 44.17 44.17 0.0M
2024-10-17 44.13 44.13 44.03 44.04 0.0M
2024-10-16 44.67 44.67 44.41 44.50 0.0M
2024-10-15 44.35 44.44 44.26 44.39 0.0M
2024-10-14 44.08 44.08 43.60 43.83 0.0M
2024-10-11 43.97 44.13 43.97 44.09 0.0M
2024-10-10 43.99 44.08 43.91 44.08 0.0M
2024-10-09 44.26 44.31 44.06 44.11 0.0M
2024-10-08 44.24 44.43 44.22 44.43 0.2M
2024-10-07 44.29 44.45 44.24 44.30 0.0M
2024-10-04 44.68 44.88 44.60 44.65 0.0M
2024-10-03 45.70 45.82 45.53 45.53 0.1M
2024-10-02 45.93 45.94 45.88 45.88 0.0M
2024-10-01 46.43 46.59 46.14 46.36 0.1M
2024-09-30 46.22 46.22 45.78 45.93 0.2M
2024-09-27 46.05 46.32 46.03 46.22 0.0M
2024-09-26 46.00 46.01 45.83 45.92 0.0M
2024-09-25 46.26 47.08 45.99 46.01 0.0M
2024-09-24 46.23 46.72 46.22 46.70 0.0M
2024-09-23 46.43 46.67 46.15 46.52 0.1M
2024-09-20 46.48 46.75 46.42 46.64 0.0M
2024-09-19 46.44 47.44 46.44 46.64 0.0M
2024-09-18 46.97 47.05 46.71 46.81 0.0M
2024-09-17 47.35 47.35 47.10 47.17 0.0M
2024-09-16 47.12 47.35 47.08 47.33 0.1M
2024-09-13 47.32 47.32 47.11 47.17 0.0M
2024-09-12 46.88 47.14 46.80 46.97 0.0M
2024-09-11 47.09 47.26 46.97 47.13 0.0M
2024-09-10 46.85 47.27 46.79 47.22 0.0M
2024-09-09 46.52 46.82 46.52 46.82 0.1M
2024-09-06 46.59 47.08 46.52 46.70 0.0M
2024-09-05 46.50 46.66 46.34 46.55 0.0M
2024-09-04 45.81 46.38 45.81 46.35 0.0M
2024-09-03 45.71 45.85 45.55 45.74 0.2M
2024-08-30 45.46 45.65 45.23 45.28 0.0M
2024-08-29 45.57 45.62 45.48 45.60 0.0M
2024-08-28 45.80 45.87 45.72 45.74 0.0M
2024-08-27 45.69 45.79 45.59 45.79 0.0M
2024-08-26 46.30 46.30 45.84 45.86 0.1M
2024-08-23 45.74 46.07 45.74 45.96 0.0M
2024-08-22 45.80 45.80 45.44 45.56 0.0M
2024-08-21 45.97 46.20 45.72 46.06 0.2M
2024-08-20 45.78 45.85 45.53 45.81 0.0M
2024-08-19 45.37 45.51 45.28 45.44 0.1M
2024-08-16 45.33 45.39 45.24 45.33 0.0M
2024-08-15 45.04 45.23 44.91 45.05 0.0M
2024-08-14 45.82 45.88 45.75 45.75 0.0M
2024-08-13 45.72 45.72 45.49 45.61 0.0M
2024-08-12 44.91 45.31 44.91 45.17 0.1M
2024-08-09 45.05 45.13 44.95 44.98 0.0M
2024-08-08 44.61 44.77 44.50 44.62 0.1M
2024-08-07 44.96 45.12 44.79 44.92 0.0M
2024-08-06 45.90 45.90 45.14 45.22 0.3M
2024-08-05 46.80 46.91 45.88 46.13 0.4M
2024-08-02 45.54 46.17 45.54 46.09 0.1M
2024-08-01 44.63 44.82 44.46 44.73 0.0M
2024-07-31 43.97 44.20 43.46 44.16 0.1M
2024-07-30 43.53 43.65 43.53 43.65 0.0M
2024-07-29 43.60 43.60 43.35 43.45 0.0M
2024-07-26 43.36 43.36 43.26 43.34 0.0M
2024-07-25 43.20 43.20 42.87 42.94 0.0M
2024-07-24 43.19 43.22 42.79 42.79 0.0M
2024-07-23 43.09 43.15 42.96 42.96 0.0M
2024-07-22 43.08 43.16 42.81 42.86 0.1M
2024-07-19 42.94 43.08 42.94 42.99 0.0M
2024-07-18 43.43 43.49 43.27 43.27 0.0M
2024-07-17 43.40 43.53 43.25 43.53 0.0M
2024-07-16 43.11 43.44 43.11 43.44 0.0M
2024-07-15 43.25 43.25 43.01 43.04 0.0M
2024-07-12 43.08 43.33 43.08 43.32 0.0M
2024-07-11 43.39 43.40 43.16 43.21 0.0M
2024-07-10 42.57 42.71 42.50 42.64 0.0M
2024-07-09 42.51 42.55 42.33 42.55 0.0M
2024-07-08 42.49 42.71 42.49 42.69 0.0M
2024-07-05 42.49 42.77 42.49 42.75 0.0M
2024-07-03 41.89 42.25 41.57 42.19 0.0M
2024-07-02 41.80 41.80 41.59 41.70 0.0M
2024-07-01 41.74 41.74 41.27 41.37 0.1M
2024-06-28 42.61 42.61 42.08 42.09 0.0M
2024-06-27 42.53 42.53 42.47 42.47 0.0M
2024-06-26 42.51 42.51 42.27 42.31 0.0M
2024-06-25 43.14 43.21 43.00 43.21 0.0M
2024-06-24 42.93 43.08 42.93 43.06 0.1M
2024-06-21 43.22 43.22 43.03 43.10 0.0M
2024-06-20 42.96 43.10 42.85 43.06 0.0M
2024-06-18 43.19 43.36 43.19 43.29 0.0M
2024-06-17 42.80 42.97 42.80 42.92 0.0M
2024-06-14 43.39 43.39 43.31 43.37 0.0M
2024-06-13 42.90 43.19 42.84 43.19 0.0M
2024-06-12 42.91 43.12 42.58 42.58 0.0M
2024-06-11 41.78 42.15 41.78 42.15 0.0M
2024-06-10 41.72 41.72 41.54 41.67 0.0M
2024-06-07 41.98 42.00 41.91 41.91 0.0M
2024-06-06 42.75 42.84 42.70 42.84 0.0M
2024-06-05 42.74 42.82 42.40 42.79 0.0M
2024-06-04 42.46 42.56 42.46 42.51 0.0M
2024-06-03 41.60 42.13 41.60 42.13 0.0M
2024-05-31 41.44 41.45 41.44 41.45 0.0M
2024-05-30 41.14 41.15 41.14 41.15 0.0M
2024-05-29 41.08 41.08 40.76 40.76 0.0M
2024-05-28 41.67 41.67 41.19 41.19 0.1M
2024-05-24 41.58 41.63 41.58 41.62 0.0M
2024-05-23 41.90 41.90 41.50 41.59 0.0M
2024-05-22 41.67 42.00 41.67 41.91 0.0M
2024-05-21 42.11 42.11 42.01 42.05 0.0M
2024-05-20 41.87 41.90 41.72 41.82 0.1M
2024-05-17 42.03 42.13 41.96 42.02 0.0M
2024-05-16 42.29 42.31 42.16 42.20 0.0M
2024-05-15 42.15 42.44 42.15 42.30 0.0M
2024-05-14 41.63 41.83 41.63 41.76 0.0M
2024-05-13 41.69 41.69 41.53 41.56 0.0M
2024-05-10 41.50 41.50 41.40 41.45 0.0M
2024-05-09 41.51 41.75 41.51 41.73 0.0M
2024-05-08 41.47 41.57 41.45 41.52 0.0M
2024-05-07 41.77 42.06 41.68 41.68 0.0M
2024-05-06 41.54 41.55 41.35 41.55 0.0M
2024-05-03 41.58 42.10 41.39 41.48 0.1M
2024-05-02 40.63 41.05 40.63 40.94 0.0M
2024-05-01 40.53 40.65 40.53 40.65 0.0M
2024-04-30 40.42 40.64 40.30 40.30 0.0M
2024-04-29 40.46 40.65 40.46 40.65 0.0M
2024-04-26 40.30 40.65 40.30 40.39 0.0M
2024-04-25 40.03 40.26 40.03 40.26 0.0M
2024-04-24 40.57 40.57 40.45 40.51 0.0M
2024-04-23 40.76 40.92 40.76 40.76 0.0M
2024-04-22 40.58 40.64 40.58 40.64 0.0M
2024-04-19 40.82 40.82 40.59 40.65 0.0M
2024-04-18 40.73 40.73 40.41 40.54 0.0M
2024-04-17 40.56 40.85 40.56 40.85 0.0M
2024-04-16 40.30 40.54 40.30 40.35 0.0M
2024-04-15 40.58 40.63 40.58 40.63 0.0M
2024-04-12 41.19 41.48 41.19 41.32 0.0M
2024-04-11 41.11 41.11 40.71 40.91 0.0M
2024-04-10 41.47 41.47 40.94 40.94 0.0M
2024-04-09 42.00 42.15 42.00 42.15 0.0M
2024-04-08 41.88 41.88 41.69 41.80 0.0M
2024-04-05 42.18 42.18 42.00 42.00 0.0M
2024-04-04 42.42 42.59 42.42 42.59 0.0M
2024-04-03 41.99 42.21 41.99 42.21 0.0M
2024-04-02 42.02 42.28 41.98 42.23 0.0M
2024-04-01 43.16 43.16 42.34 42.34 0.0M
2024-03-28 43.20 43.20 43.08 43.17 0.0M
2024-03-27 43.10 43.22 43.04 43.22 0.0M
2024-03-26 42.75 42.97 42.75 42.97 0.0M
2024-03-25 43.03 43.03 42.77 42.84 0.0M
2024-03-22 43.12 43.12 43.00 43.09 0.0M
2024-03-21 42.78 42.78 42.62 42.69 0.0M
2024-03-20 42.67 42.70 42.50 42.70 0.0M
2024-03-19 42.80 42.97 42.80 42.93 0.0M
2024-03-18 42.82 42.82 42.67 42.70 0.0M
2024-03-15 42.85 42.86 42.71 42.82 0.0M
2024-03-14 43.31 43.31 42.88 42.92 0.0M
2024-03-13 43.61 43.80 43.60 43.60 0.0M
2024-03-12 43.98 43.98 43.81 43.81 0.0M
2024-03-11 44.35 44.35 44.14 44.19 0.0M
2024-03-08 44.26 44.30 44.26 44.30 0.0M
2024-03-07 44.22 44.22 44.00 44.21 0.0M
2024-03-06 43.95 44.24 43.95 44.09 0.0M
2024-03-05 43.76 43.91 43.76 43.91 0.0M
2024-03-04 43.18 43.72 43.11 43.30 0.0M
2024-03-01 43.01 43.68 42.77 43.59 0.1M
2024-02-29 43.12 43.34 42.91 42.91 0.0M
2024-02-28 42.92 43.09 42.78 43.08 0.0M
2024-02-27 42.88 42.88 42.73 42.78 0.0M
2024-02-26 43.05 43.11 42.66 42.96 0.0M
2024-02-23 42.81 43.16 42.81 43.12 0.0M
2024-02-22 42.76 43.08 42.50 42.64 0.0M
2024-02-21 43.10 43.12 42.67 42.71 0.0M
2024-02-20 43.18 43.18 43.01 43.01 0.0M
2024-02-16 42.81 42.96 42.80 42.90 0.0M
2024-02-15 43.40 43.48 43.21 43.25 0.0M
2024-02-14 42.82 43.15 42.82 43.07 0.0M
2024-02-13 43.09 43.12 42.73 42.73 0.0M
2024-02-12 43.65 43.82 43.63 43.72 0.0M
2024-02-09 43.67 43.67 43.58 43.65 0.0M
2024-02-08 43.86 43.90 43.70 43.74 0.0M
2024-02-07 44.35 44.35 44.07 44.07 0.0M
2024-02-06 44.04 44.37 43.92 44.31 0.0M
2024-02-05 44.10 44.12 43.69 43.84 0.0M
2024-02-02 44.79 45.00 44.54 44.77 0.0M
2024-02-01 45.71 45.98 45.64 45.88 0.1M
2024-01-31 45.02 45.73 45.02 45.73 0.0M
2024-01-30 44.64 44.64 44.30 44.48 0.0M
2024-01-29 44.15 44.51 44.15 44.49 0.0M
2024-01-26 43.81 43.96 43.81 43.95 0.0M
2024-01-25 44.04 44.09 44.00 44.09 0.0M
2024-01-24 44.31 44.31 43.72 43.77 0.0M
2024-01-23 44.06 44.06 43.90 44.01 0.0M
2024-01-22 44.23 44.24 44.15 44.21 0.0M
2024-01-19 43.83 44.00 43.68 43.94 0.0M
2024-01-18 44.07 44.21 43.90 43.96 0.0M
2024-01-17 44.34 44.34 44.15 44.22 0.0M
2024-01-16 44.94 44.94 44.30 44.51 0.0M
2024-01-12 45.21 45.49 45.21 45.26 0.0M
2024-01-11 44.58 44.94 44.53 44.94 0.0M
2024-01-10 44.61 44.72 44.55 44.60 0.0M
2024-01-09 44.65 44.70 44.62 44.70 0.0M
2024-01-08 44.57 44.85 44.57 44.71 0.1M
2024-01-05 44.48 45.00 44.47 44.49 0.0M
2024-01-04 44.69 44.93 44.69 44.75 0.0M
2024-01-03 44.74 45.45 44.74 45.39 0.0M
2024-01-02 45.00 45.25 44.86 45.11 0.0M