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
2023-12-29 74.41 74.69 73.39 74.36 3.5M
2023-12-28 74.09 74.85 74.09 74.50 2.3M
2023-12-27 73.43 74.42 73.23 74.28 3.1M
2023-12-26 72.63 74.05 72.57 73.61 1.6M
2023-12-22 72.64 73.61 72.02 72.81 3.0M
2023-12-21 72.19 72.94 71.24 72.85 2.8M
2023-12-20 73.40 74.40 71.04 71.11 2.8M
2023-12-19 72.76 74.11 72.68 74.04 2.2M
2023-12-18 72.82 73.15 72.51 72.61 2.8M
2023-12-15 71.93 72.90 71.70 72.40 4.6M
2023-12-14 72.05 72.60 71.21 72.39 4.6M
2023-12-13 68.65 71.50 68.33 71.45 3.8M
2023-12-12 68.02 68.73 67.47 68.58 2.3M
2023-12-11 66.99 67.74 66.70 67.64 2.6M
2023-12-08 66.05 67.11 65.85 66.77 3.4M
2023-12-07 66.17 66.41 65.63 66.11 2.4M
2023-12-06 66.71 67.16 65.64 65.80 2.9M
2023-12-05 66.21 66.45 65.59 66.30 2.7M
2023-12-04 65.84 66.87 65.80 66.68 2.5M
2023-12-01 65.27 67.05 65.20 66.89 3.9M
2023-11-30 63.55 65.39 63.42 65.24 3.6M
2023-11-29 62.70 63.31 62.39 62.51 2.3M
2023-11-28 61.94 62.81 61.73 62.28 2.0M
2023-11-27 62.02 62.31 61.60 61.89 1.6M
2023-11-24 61.80 62.23 61.76 62.16 0.8M
2023-11-22 61.19 61.82 60.99 61.60 1.9M
2023-11-21 60.85 60.89 60.45 60.73 1.3M
2023-11-20 59.85 61.46 59.84 61.10 1.5M
2023-11-17 60.23 60.44 59.68 60.04 1.4M
2023-11-16 59.78 60.41 59.34 60.00 2.4M
2023-11-15 59.65 60.45 59.53 60.17 1.7M
2023-11-14 58.76 59.82 58.41 59.27 2.4M
2023-11-13 56.30 57.23 56.22 56.85 1.8M
2023-11-10 55.54 56.76 54.81 56.61 2.2M
2023-11-09 56.18 56.18 54.58 54.74 2.6M
2023-11-08 56.26 56.51 55.23 55.78 1.7M
2023-11-07 55.62 56.27 55.41 56.01 1.9M
2023-11-06 55.71 56.09 55.23 55.76 2.2M
2023-11-03 55.32 56.08 55.02 55.58 2.4M
2023-11-02 52.87 54.61 52.70 54.58 3.4M
2023-11-01 51.12 52.24 50.74 51.96 3.3M
2023-10-31 50.30 51.03 49.73 50.92 2.7M
2023-10-30 49.13 50.73 49.11 50.42 3.2M
2023-10-27 49.84 49.85 47.72 48.15 3.7M
2023-10-26 50.95 51.32 49.63 49.85 4.1M
2023-10-25 51.97 52.15 50.83 51.11 2.4M
2023-10-24 51.39 52.17 50.87 51.60 1.9M
2023-10-23 50.91 52.04 50.43 50.64 2.6M
2023-10-20 52.57 52.96 51.52 51.55 3.3M
2023-10-19 54.13 55.01 52.67 52.83 5.4M
2023-10-18 55.61 55.76 53.81 54.18 3.7M
2023-10-17 54.98 56.54 54.98 55.81 2.5M
2023-10-16 55.22 56.25 55.05 55.75 2.4M
2023-10-13 54.61 55.65 53.67 54.29 3.2M
2023-10-12 55.25 55.27 53.23 54.10 2.7M
2023-10-11 55.05 55.35 54.06 54.97 2.2M
2023-10-10 54.62 55.46 54.03 54.70 2.6M
2023-10-09 52.58 54.22 52.40 54.07 3.4M
2023-10-06 51.37 53.84 50.50 53.11 4.1M
2023-10-05 51.62 52.05 50.94 51.80 2.2M
2023-10-04 51.37 51.97 50.65 51.79 2.8M
2023-10-03 52.68 53.18 50.87 51.31 4.4M
2023-10-02 53.39 53.74 52.34 53.34 3.2M
2023-09-29 55.57 55.62 53.23 53.78 3.9M
2023-09-28 53.94 55.07 53.58 54.54 2.8M
2023-09-27 54.75 54.88 52.84 54.06 3.4M
2023-09-26 55.30 55.70 54.13 54.38 2.4M
2023-09-25 55.69 56.39 55.22 56.38 1.5M
2023-09-22 56.72 57.10 56.05 56.16 2.6M
2023-09-21 58.01 58.25 56.64 56.68 2.2M
2023-09-20 59.58 60.37 58.61 58.68 2.0M
2023-09-19 59.43 59.61 58.15 59.26 1.9M
2023-09-18 59.86 60.32 59.36 59.82 1.4M
2023-09-15 60.92 61.25 59.55 59.78 2.1M
2023-09-14 60.72 61.72 60.21 61.37 1.7M
2023-09-13 60.18 60.70 59.29 59.67 1.4M
2023-09-12 59.74 61.13 59.60 60.02 1.7M
2023-09-11 60.48 60.78 59.70 60.19 1.5M
2023-09-08 59.34 59.99 59.19 59.71 2.1M
2023-09-07 58.68 59.60 58.63 59.30 1.9M
2023-09-06 59.80 59.80 58.23 59.01 2.1M
2023-09-05 61.17 61.28 60.04 60.08 1.6M
2023-09-01 61.61 61.88 60.52 61.18 2.2M
2023-08-31 62.18 62.40 60.53 60.56 2.2M
2023-08-30 61.37 62.19 61.03 61.51 2.1M
2023-08-29 59.51 61.16 59.44 61.09 2.6M
2023-08-28 59.35 60.10 59.00 59.62 2.5M
2023-08-25 57.99 59.04 56.92 58.51 4.9M
2023-08-24 58.94 60.35 57.26 57.27 3.4M
2023-08-23 58.63 59.59 58.49 59.28 3.5M
2023-08-22 59.30 59.51 58.17 58.40 3.3M
2023-08-21 59.65 59.84 58.16 59.30 2.8M
2023-08-18 58.45 59.95 58.27 59.56 3.3M
2023-08-17 61.20 61.49 59.13 59.26 3.3M
2023-08-16 61.56 62.73 60.72 60.76 3.2M
2023-08-15 62.87 63.05 61.52 61.79 3.3M
2023-08-14 63.45 63.88 62.94 63.71 2.1M
2023-08-11 62.67 64.01 62.35 63.66 3.3M
2023-08-10 63.76 65.21 62.69 63.11 4.3M
2023-08-09 63.69 64.09 62.41 62.80 2.9M
2023-08-08 63.44 63.95 62.08 63.76 3.2M
2023-08-07 63.26 64.80 63.20 64.65 2.2M
2023-08-04 63.89 64.89 62.32 62.55 3.6M
2023-08-03 63.09 64.07 62.83 63.29 2.5M
2023-08-02 64.73 65.14 63.44 63.77 3.0M
2023-08-01 65.20 66.00 65.13 65.69 2.3M
2023-07-31 64.85 65.41 64.64 65.40 1.9M
2023-07-28 64.81 65.41 64.25 64.80 2.7M
2023-07-27 65.64 65.89 63.52 63.94 3.6M
2023-07-26 64.15 65.92 64.15 65.31 2.4M
2023-07-25 64.56 65.33 64.46 64.85 1.6M
2023-07-24 63.99 65.02 63.92 64.73 2.0M
2023-07-21 64.08 64.36 63.49 63.73 2.3M
2023-07-20 63.23 64.54 63.19 63.74 3.2M
2023-07-19 62.71 63.82 62.71 62.88 2.6M
2023-07-18 60.27 62.49 60.04 62.29 3.0M
2023-07-17 59.72 60.81 59.52 60.34 1.5M
2023-07-14 60.34 60.44 59.71 60.03 2.8M
2023-07-13 59.62 59.92 59.30 59.43 2.0M
2023-07-12 60.00 60.49 59.07 59.33 3.0M
2023-07-11 57.89 58.98 57.48 58.81 2.2M
2023-07-10 56.19 57.35 56.12 57.29 2.2M
2023-07-07 56.53 57.75 56.13 56.27 2.4M
2023-07-06 57.69 58.03 56.40 57.19 2.6M
2023-07-05 58.90 59.58 58.82 59.11 1.5M
2023-07-03 59.21 60.01 59.10 59.73 0.9M
2023-06-30 59.38 60.05 59.12 59.67 1.9M
2023-06-29 56.96 58.46 56.81 58.33 2.8M
2023-06-28 57.19 57.28 56.52 57.15 2.4M
2023-06-27 56.39 57.65 56.39 57.39 2.3M
2023-06-26 56.26 56.90 55.83 56.42 2.0M
2023-06-23 56.44 56.97 55.99 56.45 2.0M
2023-06-22 57.36 57.90 57.01 57.59 1.7M
2023-06-21 57.76 58.44 57.29 57.70 1.9M
2023-06-20 58.91 59.03 57.68 58.48 2.7M
2023-06-16 61.03 61.21 59.65 59.78 2.1M
2023-06-15 58.08 60.74 57.97 60.37 3.0M
2023-06-14 58.68 59.03 57.11 58.16 3.7M
2023-06-13 58.90 59.87 58.82 59.32 2.8M
2023-06-12 57.90 58.67 57.63 58.61 1.6M
2023-06-09 57.30 58.17 57.18 57.69 2.7M
2023-06-08 56.63 57.69 56.40 57.42 2.1M
2023-06-07 56.38 56.86 56.05 56.71 2.6M
2023-06-06 56.09 56.49 55.35 56.22 3.4M
2023-06-05 57.25 57.38 56.11 56.19 2.8M
2023-06-02 54.85 57.41 54.78 57.18 4.4M
2023-06-01 52.79 54.24 51.99 53.74 3.5M
2023-05-31 53.07 53.43 52.23 53.13 2.5M
2023-05-30 53.75 54.00 52.83 53.59 3.5M
2023-05-26 52.52 54.16 52.40 53.79 2.8M
2023-05-25 52.48 52.80 51.41 52.29 3.2M
2023-05-24 53.50 53.62 52.28 52.54 2.4M
2023-05-23 54.40 55.05 53.55 53.81 2.8M
2023-05-22 55.61 56.09 54.54 54.97 2.2M
2023-05-19 56.51 56.76 55.16 55.63 2.5M
2023-05-18 55.17 56.40 54.58 56.22 2.8M
2023-05-17 54.35 55.82 53.76 55.56 2.8M
2023-05-16 54.68 54.86 53.48 53.51 2.7M
2023-05-15 55.07 55.45 54.27 55.23 1.8M
2023-05-12 55.55 55.56 54.03 54.95 2.6M
2023-05-11 55.24 55.32 54.11 55.00 2.8M
2023-05-10 57.13 57.38 54.68 56.15 3.8M
2023-05-09 56.17 56.81 56.04 56.34 1.0M
2023-05-08 57.05 57.17 56.01 56.57 1.2M
2023-05-05 55.61 57.25 55.50 56.86 1.7M
2023-05-04 55.21 55.39 53.26 54.24 4.2M
2023-05-03 57.22 57.77 55.59 55.69 2.2M
2023-05-02 58.70 58.74 55.77 57.08 3.3M
2023-05-01 59.29 60.09 58.90 58.97 1.9M
2023-04-28 57.38 59.30 57.33 59.26 2.4M
2023-04-27 55.92 58.06 55.71 57.87 2.4M
2023-04-26 56.62 57.07 54.99 55.33 2.8M
2023-04-25 58.02 58.26 56.45 56.57 2.1M
2023-04-24 57.86 58.39 57.53 58.35 1.5M
2023-04-21 58.16 58.24 57.34 58.01 2.0M
2023-04-20 57.58 58.31 57.26 57.88 2.4M
2023-04-19 58.54 58.76 58.02 58.41 1.7M
2023-04-18 58.95 59.10 57.90 58.84 2.4M
2023-04-17 58.53 58.95 57.96 58.95 2.0M
2023-04-14 58.97 59.48 57.62 58.43 3.9M
2023-04-13 57.54 59.34 57.05 59.22 2.4M
2023-04-12 58.39 58.60 57.04 57.38 3.1M
2023-04-11 57.25 58.02 57.08 57.54 1.6M
2023-04-10 56.11 57.05 55.79 57.04 1.6M
2023-04-06 56.22 56.76 55.74 56.53 2.3M
2023-04-05 56.12 56.89 56.00 56.53 2.6M
2023-04-04 57.15 57.35 55.50 56.16 2.0M
2023-04-03 56.01 57.34 56.00 57.14 2.4M
2023-03-31 54.07 55.65 54.05 55.55 2.2M
2023-03-30 53.75 53.79 52.70 53.56 2.3M
2023-03-29 52.68 52.97 52.07 52.91 2.7M
2023-03-28 51.48 52.15 50.92 51.38 2.3M
2023-03-27 51.74 52.23 51.18 51.64 2.4M
2023-03-24 49.39 50.78 48.66 50.70 3.7M
2023-03-23 50.32 52.00 48.94 50.00 4.0M
2023-03-22 52.42 53.34 49.71 49.76 3.7M
2023-03-21 52.52 52.71 51.53 52.62 2.5M
2023-03-20 49.67 51.26 49.67 51.07 3.2M
2023-03-17 50.36 50.54 48.67 49.30 5.3M
2023-03-16 48.56 51.32 48.00 51.20 4.9M
2023-03-15 48.22 49.60 47.33 49.49 6.5M
2023-03-14 50.78 51.48 49.16 50.80 3.8M
2023-03-13 48.26 51.25 48.23 49.30 6.2M
2023-03-10 51.00 52.11 49.05 49.70 7.8M
2023-03-09 54.56 54.91 50.94 51.31 4.4M
2023-03-08 54.26 54.49 53.06 54.03 4.2M
2023-03-07 57.19 57.30 54.12 54.28 6.0M
2023-03-06 57.17 57.93 56.95 57.21 3.6M
2023-03-03 55.65 57.09 55.06 56.98 3.1M
2023-03-02 53.69 55.47 53.39 55.10 3.5M
2023-03-01 53.02 53.89 52.65 53.48 3.3M
2023-02-28 54.43 54.43 53.26 53.28 3.0M
2023-02-27 55.34 55.98 54.11 54.50 2.9M
2023-02-24 53.95 54.60 53.23 54.11 4.3M
2023-02-23 56.03 56.43 54.06 55.88 4.2M
2023-02-22 56.01 56.35 54.83 55.41 4.0M
2023-02-21 57.59 58.23 55.68 55.83 3.2M
2023-02-17 58.17 59.57 57.84 59.48 3.1M
2023-02-16 59.35 60.63 58.72 58.80 3.1M
2023-02-15 59.93 61.11 59.51 61.10 1.9M
2023-02-14 61.06 62.15 59.39 60.82 3.4M
2023-02-13 59.73 61.65 59.73 61.65 1.8M
2023-02-10 58.58 59.80 58.19 59.66 2.3M
2023-02-09 61.32 61.70 58.25 58.85 2.3M
2023-02-08 60.64 61.21 59.79 60.13 2.1M
2023-02-07 58.85 61.66 58.43 61.24 4.8M
2023-02-06 59.22 60.23 58.71 59.79 2.0M
2023-02-03 59.84 61.40 59.41 59.96 3.8M
2023-02-02 61.23 61.24 59.44 60.74 4.2M
2023-02-01 60.06 62.33 58.19 61.07 4.6M
2023-01-31 59.35 61.03 58.75 61.00 2.3M
2023-01-30 59.80 60.85 58.94 59.05 2.5M
2023-01-27 60.33 61.47 59.67 60.44 2.3M
2023-01-26 59.84 60.37 58.66 60.32 2.4M
2023-01-25 57.70 59.47 56.80 59.31 3.6M
2023-01-24 58.13 59.54 57.44 59.19 2.0M
2023-01-23 57.96 59.55 57.12 58.72 2.9M
2023-01-20 56.06 57.50 55.28 57.42 3.2M
2023-01-19 56.00 56.74 55.47 55.85 2.7M
2023-01-18 60.61 60.91 56.93 57.05 3.3M
2023-01-17 62.14 62.34 60.11 60.40 2.5M
2023-01-13 60.44 62.77 60.37 62.51 3.0M
2023-01-12 61.31 62.52 59.82 61.97 4.8M
2023-01-11 60.13 60.86 59.46 60.82 2.3M
2023-01-10 58.41 59.57 57.94 59.52 2.3M
2023-01-09 59.78 60.70 58.35 58.54 3.7M
2023-01-06 56.99 59.51 55.86 59.06 5.0M
2023-01-05 56.38 56.52 54.93 55.54 3.3M
2023-01-04 57.30 58.07 56.08 57.33 3.1M
2023-01-03 57.27 57.95 55.16 56.63 3.1M