ProShares UltraPro Dow30 (UDOW)

UDOW
🏛️ アメリカ →
106.10
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 84.78 85.63 84.36 84.61 2.6M
2021-12-30 86.31 87.05 84.84 85.07 3.1M
2021-12-29 85.11 86.28 84.97 85.71 3.3M
2021-12-28 84.44 85.93 84.38 85.10 3.7M
2021-12-27 82.32 84.41 82.20 84.39 2.5M
2021-12-23 81.29 82.73 81.17 81.98 2.7M
2021-12-22 79.11 80.85 78.60 80.78 3.1M
2021-12-21 77.33 79.13 76.90 79.04 5.6M
2021-12-20 75.56 75.69 73.64 75.45 9.1M
2021-12-17 80.26 80.62 77.73 78.33 7.8M
2021-12-16 83.13 83.97 81.12 81.90 5.5M
2021-12-15 79.46 82.25 78.54 82.16 6.3M
2021-12-14 79.36 81.21 78.89 79.71 4.4M
2021-12-13 81.95 82.33 80.00 80.35 3.3M
2021-12-10 82.06 82.56 80.73 82.48 3.6M
2021-12-09 80.12 81.80 79.86 81.05 3.2M
2021-12-08 81.09 81.59 79.94 81.00 3.2M
2021-12-07 79.65 81.40 79.53 80.79 4.7M
2021-12-06 75.30 78.34 75.02 77.58 6.8M
2021-12-03 74.44 74.85 71.37 73.39 10.7M
2021-12-02 70.68 74.46 70.27 73.84 9.5M
2021-12-01 74.62 76.12 69.78 69.87 9.8M
2021-11-30 75.20 76.01 72.31 72.64 11.7M
2021-11-29 77.70 77.82 75.33 76.89 5.2M
2021-11-26 76.31 77.07 74.27 75.48 6.6M
2021-11-24 80.23 81.67 80.04 81.57 4.3M
2021-11-23 80.35 81.79 79.75 81.61 4.4M
2021-11-22 81.21 82.39 80.28 80.35 4.0M
2021-11-19 81.46 81.47 79.78 80.17 3.6M
2021-11-18 82.47 82.49 80.49 82.06 2.9M
2021-11-17 83.45 83.58 82.17 82.38 2.6M
2021-11-16 83.75 84.94 83.67 83.81 2.4M
2021-11-15 84.31 84.38 82.97 83.35 2.0M
2021-11-12 83.00 83.70 82.23 83.39 2.1M
2021-11-11 83.36 83.39 82.10 82.17 2.0M
2021-11-10 84.27 85.12 82.72 83.28 3.3M
2021-11-09 85.44 85.54 83.80 84.82 2.7M
2021-11-08 86.06 86.48 84.87 85.60 2.0M
2021-11-05 84.61 85.98 83.88 84.87 4.4M
2021-11-04 83.49 83.70 82.48 83.49 2.7M
2021-11-03 82.50 83.83 81.83 83.68 2.6M
2021-11-02 82.19 83.18 81.75 82.95 1.7M
2021-11-01 82.22 82.62 81.21 82.00 2.4M
2021-10-29 80.28 81.58 80.12 81.36 3.5M
2021-10-27 81.30 81.47 79.21 79.23 2.7M
2021-10-26 81.66 81.90 80.84 80.90 2.8M
2021-10-25 80.85 81.20 80.12 80.99 2.3M
2021-10-22 79.90 81.03 79.47 80.42 3.2M
2021-10-21 79.55 79.98 78.80 79.92 2.2M
2021-10-20 79.00 80.33 78.91 79.96 2.0M
2021-10-19 78.40 78.95 77.82 78.95 1.9M
2021-10-18 76.87 78.05 76.14 77.63 2.2M
2021-10-15 77.04 78.03 76.59 77.90 2.5M
2021-10-14 74.22 75.44 73.79 75.36 2.7M
2021-10-13 72.16 72.50 70.36 72.13 3.9M
2021-10-12 73.17 73.50 71.65 72.05 2.8M
2021-10-11 74.50 75.71 72.73 72.80 3.1M
2021-10-08 74.71 75.04 73.82 74.47 2.5M
2021-10-07 74.02 75.85 73.96 74.48 2.9M
2021-10-06 69.95 72.40 68.76 72.31 5.2M
2021-10-05 70.45 72.75 70.04 71.68 3.3M
2021-10-04 71.40 72.30 68.55 69.77 4.4M
2021-10-01 69.85 72.74 68.41 71.78 4.9M
2021-09-30 73.05 73.29 68.67 68.77 6.5M
2021-09-29 72.30 73.43 71.68 72.25 3.3M
2021-09-28 74.55 74.89 71.38 71.72 4.4M
2021-09-27 75.19 76.63 75.12 75.41 2.2M
2021-09-24 74.02 75.28 73.93 74.94 1.9M
2021-09-23 73.00 75.42 72.83 74.76 3.0M
2021-09-22 70.76 72.69 70.30 71.56 4.3M
2021-09-21 70.93 71.95 69.45 69.53 4.3M
2021-09-20 70.22 71.46 67.52 69.76 6.5M
2021-09-17 74.44 75.00 73.31 73.71 3.3M
2021-09-16 75.33 76.08 73.45 74.81 2.8M
2021-09-15 73.73 75.66 73.34 75.27 2.8M
2021-09-14 76.31 76.43 73.28 73.81 5.0M
2021-09-13 75.39 76.02 74.45 75.59 2.7M
2021-09-10 76.96 77.20 73.87 73.99 4.0M
2021-09-09 76.51 77.75 75.41 75.70 3.0M
2021-09-08 76.68 77.56 75.90 76.62 2.5M
2021-09-07 78.55 78.56 76.78 77.10 2.9M
2021-09-03 78.60 79.23 78.18 78.89 1.7M
2021-09-02 79.32 79.58 78.74 79.36 1.5M
2021-09-01 79.01 79.04 78.34 78.51 2.0M
2021-08-31 78.68 79.37 78.28 78.74 1.5M
2021-08-30 79.46 79.64 78.74 78.92 1.7M
2021-08-27 77.97 79.40 77.95 79.25 2.4M
2021-08-26 79.22 79.52 77.56 77.65 2.5M
2021-08-25 78.73 79.55 78.13 78.98 1.7M
2021-08-24 78.91 79.20 78.62 78.70 1.4M
2021-08-23 78.18 79.07 78.17 78.50 1.7M
2021-08-20 75.62 77.39 75.29 77.01 2.6M
2021-08-19 74.11 76.17 74.08 75.48 4.5M
2021-08-18 77.63 78.57 75.80 75.94 3.1M
2021-08-17 78.53 78.99 76.88 78.39 3.5M
2021-08-16 78.80 80.28 77.64 80.25 2.9M
2021-08-13 79.78 80.15 79.22 79.47 1.9M
2021-08-12 79.37 79.42 78.39 79.40 1.8M
2021-08-11 78.53 79.32 78.37 79.20 2.3M
2021-08-10 76.88 77.87 76.63 77.76 1.8M
2021-08-09 76.99 77.31 76.32 76.68 1.4M
2021-08-06 77.02 77.59 76.93 77.32 2.2M
2021-08-05 75.24 76.37 75.10 76.36 2.1M
2021-08-04 75.76 76.08 74.64 74.70 4.1M
2021-08-03 75.43 76.80 74.15 76.79 3.7M
2021-08-02 76.31 77.27 74.77 74.98 3.1M
2021-07-30 75.97 76.72 75.18 75.68 1.9M
2021-07-29 76.67 77.15 76.30 76.60 2.1M
2021-07-28 76.78 76.90 75.23 75.64 3.3M
2021-07-27 76.05 76.50 75.24 76.46 3.4M
2021-07-26 76.06 77.02 75.75 77.01 1.8M
2021-07-23 76.08 76.70 75.59 76.50 1.9M
2021-07-22 74.68 75.31 73.95 74.98 1.7M
2021-07-21 74.18 74.90 73.79 74.81 1.8M
2021-07-20 70.01 73.62 69.70 72.99 3.6M
2021-07-19 71.01 71.48 68.16 69.71 6.4M
2021-07-16 76.80 76.80 73.93 74.15 2.0M
2021-07-15 74.82 76.18 74.64 76.14 1.9M
2021-07-14 76.32 76.65 75.15 75.82 2.4M
2021-07-13 75.89 76.38 75.44 75.58 4.0M
2021-07-12 74.92 76.39 74.49 76.30 3.8M
2021-07-09 74.05 75.57 73.57 75.42 2.5M
2021-07-08 71.51 73.04 70.81 72.68 3.3M
2021-07-07 73.45 74.41 72.67 74.26 2.6M
2021-07-06 74.84 75.06 72.15 73.60 2.9M
2021-07-02 74.38 75.18 73.81 74.96 1.9M
2021-07-01 73.57 73.97 73.04 73.92 1.6M
2021-06-30 71.45 73.40 71.45 73.08 2.3M
2021-06-29 72.47 72.94 71.61 71.78 2.1M
2021-06-28 72.74 72.75 71.09 71.73 2.9M
2021-06-25 72.28 73.09 71.93 72.79 2.4M
2021-06-24 70.40 71.44 70.23 71.25 2.6M
2021-06-23 69.79 70.13 69.21 69.22 2.3M
2021-06-22 69.28 70.27 68.46 69.73 2.3M
2021-06-21 67.23 69.49 66.74 69.32 3.3M
2021-06-18 66.71 67.30 65.71 65.79 5.4M
2021-06-17 70.26 70.71 67.80 69.08 3.7M
2021-06-16 72.03 72.19 69.58 70.32 2.5M
2021-06-15 72.68 72.77 71.38 72.10 1.2M
2021-06-14 72.97 72.97 71.46 72.63 1.5M
2021-06-11 73.70 74.05 72.16 73.09 1.2M
2021-06-10 74.06 74.81 72.93 73.12 1.6M
2021-06-09 74.08 74.28 72.86 72.97 1.4M
2021-06-08 74.17 74.31 72.93 73.92 1.4M
2021-06-07 75.32 75.37 73.73 74.06 1.3M
2021-06-04 74.44 75.01 74.09 74.95 1.2M
2021-06-03 72.85 74.35 72.17 73.78 1.2M
2021-06-02 74.25 74.60 73.60 73.93 1.2M
2021-06-01 75.37 75.42 73.50 73.72 1.3M
2021-05-28 74.01 74.05 73.37 73.54 1.1M
2021-05-27 73.32 73.84 72.41 72.83 1.5M
2021-05-26 72.26 72.58 71.67 72.04 0.8M
2021-05-25 72.96 73.16 71.65 71.99 1.3M
2021-05-24 144.27 145.85 143.88 145.01 0.9M
2021-05-21 142.90 145.09 141.64 142.58 1.3M
2021-05-20 138.98 142.76 138.42 140.97 1.1M
2021-05-19 136.17 138.60 133.26 138.55 2.2M
2021-05-18 144.10 144.85 140.31 140.57 1.0M
2021-05-17 143.31 144.40 141.81 143.79 1.0M
2021-05-14 142.19 145.40 141.70 144.63 1.6M
2021-05-13 134.90 141.80 134.90 139.87 2.1M
2021-05-12 141.50 142.37 134.18 134.63 2.2M
2021-05-11 145.89 146.19 140.68 143.27 2.5M
2021-05-10 151.46 153.77 149.28 149.50 1.5M
2021-05-07 146.28 150.16 145.76 149.68 1.3M
2021-05-06 143.41 146.82 142.17 146.74 1.4M
2021-05-05 142.59 143.87 140.26 142.62 1.1M
2021-05-04 139.82 141.58 136.87 141.52 1.7M
2021-05-03 140.71 142.50 140.52 141.24 0.9M
2021-04-30 138.55 139.39 137.18 138.50 1.0M
2021-04-29 139.72 140.90 136.68 140.58 1.2M
2021-04-28 139.00 139.25 137.47 137.82 0.9M
2021-04-27 139.48 140.41 138.31 139.72 0.7M
2021-04-26 141.33 141.73 139.20 139.82 0.8M
2021-04-23 137.21 141.84 136.46 140.34 1.0M
2021-04-22 141.36 141.45 136.35 137.56 1.7M
2021-04-21 137.12 141.82 137.02 141.59 1.0M
2021-04-20 139.33 139.89 136.04 137.75 1.1M
2021-04-19 141.43 141.66 139.61 140.99 1.1M
2021-04-16 142.25 143.08 141.30 142.49 0.9M
2021-04-15 138.64 140.80 138.64 140.50 0.8M
2021-04-14 136.08 138.89 136.02 136.98 1.3M
2021-04-13 135.94 136.86 134.47 136.10 1.2M
2021-04-12 136.75 137.40 135.95 136.97 0.9M
2021-04-09 134.84 137.67 134.45 137.47 1.0M
2021-04-08 133.08 134.10 132.08 134.06 1.1M
2021-04-07 132.96 134.23 132.16 133.19 0.8M
2021-04-06 133.63 134.54 132.54 133.20 0.9M
2021-04-05 132.82 135.40 132.77 134.29 1.2M
2021-04-01 129.10 130.03 127.85 129.85 1.1M
2021-03-31 128.88 130.11 128.08 128.34 1.3M
2021-03-30 129.49 130.09 127.90 129.03 1.4M
2021-03-29 127.36 131.10 126.97 130.16 2.0M
2021-03-26 125.59 129.21 124.46 128.85 2.1M
2021-03-25 119.98 124.37 117.60 123.83 2.1M
2021-03-24 122.93 125.66 121.56 121.61 1.3M
2021-03-23 124.13 125.41 120.84 121.60 1.3M
2021-03-22 123.09 126.12 122.74 125.28 1.1M
2021-03-19 126.39 126.39 122.66 123.81 1.6M
2021-03-18 128.11 131.10 126.46 127.01 2.1M
2021-03-17 126.86 128.95 125.88 128.56 1.3M
2021-03-16 127.59 127.76 125.83 126.46 1.2M
2021-03-15 126.87 128.07 124.13 127.86 1.9M
2021-03-12 122.94 126.04 122.69 125.98 1.5M
2021-03-11 121.80 124.35 120.85 122.49 1.5M
2021-03-10 117.34 121.31 117.20 120.37 2.2M
2021-03-09 116.07 118.58 115.04 115.21 1.6M
2021-03-08 113.24 118.47 112.22 114.85 2.6M
2021-03-05 108.77 112.40 104.10 111.53 2.9M
2021-03-04 109.49 111.38 101.70 105.77 2.8M
2021-03-03 110.22 112.40 109.19 109.29 1.6M
2021-03-02 112.33 113.05 110.45 110.72 1.2M
2021-03-01 109.97 113.51 109.97 112.17 1.7M
2021-02-26 111.12 111.12 105.64 105.86 2.3M
2021-02-25 116.93 117.17 109.58 110.63 2.5M
2021-02-24 111.54 117.30 111.05 116.79 1.4M
2021-02-23 111.67 113.52 108.32 112.34 2.0M
2021-02-22 109.64 113.47 109.53 112.21 1.1M
2021-02-19 112.58 113.36 111.49 111.76 0.8M
2021-02-18 110.99 112.34 109.55 111.88 1.1M
2021-02-17 110.90 113.33 110.15 113.11 1.0M
2021-02-16 112.70 112.92 111.16 111.87 0.9M
2021-02-12 110.55 111.47 110.08 111.33 0.6M
2021-02-11 111.39 112.14 108.96 110.91 1.1M
2021-02-10 111.53 111.58 108.50 110.79 0.9M
2021-02-09 109.49 110.80 108.75 110.27 0.7M
2021-02-08 108.91 110.10 108.65 110.10 0.8M
2021-02-05 108.54 108.80 107.02 107.65 1.0M
2021-02-04 104.00 106.85 103.95 106.74 0.9M
2021-02-03 102.22 104.10 101.36 103.34 1.1M
2021-02-02 100.75 104.51 100.74 103.07 1.4M
2021-02-01 98.54 99.58 96.47 98.36 1.6M
2021-01-29 100.31 101.18 94.94 96.10 2.9M
2021-01-28 101.41 105.75 101.28 102.38 2.0M
2021-01-27 103.11 103.21 98.50 99.76 2.2M
2021-01-26 107.24 107.84 105.88 106.06 1.0M
2021-01-25 105.65 106.40 102.15 106.40 2.3M
2021-01-22 106.51 107.73 105.74 106.64 1.1M
2021-01-21 108.82 109.50 107.92 108.62 1.1M
2021-01-20 107.18 109.11 106.68 108.56 1.3M
2021-01-19 107.07 107.49 105.32 105.94 1.1M
2021-01-15 104.75 106.05 102.68 104.81 1.9M
2021-01-14 108.25 109.00 106.54 106.69 1.2M
2021-01-13 107.32 108.26 106.59 107.37 1.1M
2021-01-12 106.90 107.87 105.54 107.41 1.0M
2021-01-11 105.10 107.69 105.05 106.84 1.4M
2021-01-08 107.96 108.16 104.60 107.75 2.0M
2021-01-07 106.51 108.75 105.73 107.14 1.7M
2021-01-06 100.40 106.90 99.83 104.90 2.5M
2021-01-05 98.62 101.75 98.18 100.61 1.7M
2021-01-04 103.45 103.48 95.49 99.10 3.2M