ProShares UltraPro MidCap400 (UMDD)

UMDD
🏛️ アメリカ →
25.57
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 35.06 35.58 34.89 35.05 0.0M
2021-12-30 35.62 36.08 35.03 35.03 0.0M
2021-12-29 34.85 35.40 34.79 35.28 0.0M
2021-12-28 34.90 35.51 34.40 34.64 0.0M
2021-12-27 33.43 34.70 33.29 34.70 0.0M
2021-12-23 33.00 33.56 33.00 33.43 0.0M
2021-12-22 31.98 32.77 31.97 32.75 0.0M
2021-12-21 30.55 31.89 30.55 31.89 0.0M
2021-12-20 29.91 30.02 28.30 29.51 0.1M
2021-12-17 31.01 31.88 30.17 31.15 0.0M
2021-12-16 33.24 33.37 31.01 31.31 0.0M
2021-12-15 31.85 32.48 30.70 32.48 0.0M
2021-12-14 31.78 32.36 31.14 31.48 0.0M
2021-12-13 32.92 32.92 31.72 31.96 0.0M
2021-12-10 33.33 33.52 32.16 32.90 0.0M
2021-12-09 34.04 34.16 32.98 32.98 0.0M
2021-12-08 34.16 34.53 33.78 34.42 0.0M
2021-12-07 33.39 34.63 33.39 33.76 0.0M
2021-12-06 30.92 32.79 30.55 32.17 0.0M
2021-12-03 32.14 32.14 29.64 30.44 0.0M
2021-12-02 29.54 31.77 29.54 31.53 0.0M
2021-12-01 32.33 33.00 29.21 29.24 0.1M
2021-11-30 32.70 32.70 30.61 30.77 0.0M
2021-11-29 34.41 34.41 33.00 33.28 0.0M
2021-11-26 34.05 34.38 32.40 33.29 0.1M
2021-11-24 36.28 36.81 35.66 36.70 0.0M
2021-11-23 36.87 36.98 36.02 36.76 0.0M
2021-11-22 37.44 37.96 36.91 36.91 0.0M
2021-11-19 36.67 37.12 36.62 36.66 0.0M
2021-11-18 37.60 37.60 36.65 37.10 0.0M
2021-11-17 37.60 37.70 36.88 37.40 0.0M
2021-11-16 38.13 38.81 38.13 38.28 0.0M
2021-11-15 38.28 38.29 37.87 38.07 0.0M
2021-11-12 37.72 38.01 37.56 37.91 0.0M
2021-11-11 37.06 37.74 37.06 37.46 0.0M
2021-11-10 37.64 38.12 36.55 36.93 0.0M
2021-11-09 38.13 38.34 37.59 37.98 0.0M
2021-11-08 38.84 38.86 37.90 38.12 0.1M
2021-11-05 37.92 38.67 37.50 37.98 0.0M
2021-11-04 37.72 38.12 36.83 37.09 0.0M
2021-11-03 36.07 37.78 36.00 37.35 0.0M
2021-11-02 35.87 36.18 35.60 36.12 0.0M
2021-11-01 34.38 36.00 34.38 35.96 0.1M
2021-10-29 33.67 34.35 33.50 33.87 0.0M
2021-10-27 33.79 33.80 32.28 32.28 0.0M
2021-10-26 34.59 34.66 33.83 33.83 0.0M
2021-10-25 34.13 34.81 34.00 34.46 0.0M
2021-10-22 33.78 34.44 33.50 33.94 0.0M
2021-10-21 33.41 33.86 33.35 33.86 0.0M
2021-10-20 32.94 33.72 32.94 33.51 0.0M
2021-10-19 32.93 32.99 32.57 32.79 0.0M
2021-10-18 31.88 32.58 31.70 32.47 0.0M
2021-10-15 32.93 33.29 32.25 32.28 0.0M
2021-10-14 31.51 32.22 31.51 32.19 0.0M
2021-10-13 30.36 30.59 29.76 30.59 0.0M
2021-10-12 29.95 30.61 29.95 30.28 0.0M
2021-10-11 30.32 31.05 29.80 29.82 0.0M
2021-10-08 30.95 31.02 30.32 30.32 0.0M
2021-10-07 30.09 31.27 30.09 30.79 0.0M
2021-10-06 28.84 29.51 28.09 29.49 0.0M
2021-10-05 29.91 30.31 29.50 29.69 0.0M
2021-10-04 30.05 30.25 29.28 29.55 0.0M
2021-10-01 29.23 30.50 28.60 30.02 0.0M
2021-09-30 30.53 30.53 28.71 28.71 0.0M
2021-09-29 30.27 30.45 29.80 30.03 0.0M
2021-09-28 31.07 31.13 30.02 30.02 0.0M
2021-09-27 30.89 31.92 30.89 31.51 0.0M
2021-09-24 30.40 30.96 30.20 30.67 0.0M
2021-09-23 30.11 31.29 30.07 30.87 0.0M
2021-09-22 28.95 30.09 28.95 29.54 0.0M
2021-09-21 29.30 29.30 28.10 28.49 0.0M
2021-09-20 28.38 28.72 27.41 28.58 0.1M
2021-09-17 30.41 30.47 29.80 30.02 0.0M
2021-09-16 30.76 31.11 30.45 30.67 0.0M
2021-09-15 29.84 30.88 29.84 30.82 0.0M
2021-09-14 31.15 31.15 29.63 29.78 0.0M
2021-09-13 31.06 31.09 30.22 30.83 0.0M
2021-09-10 31.71 31.71 30.32 30.34 0.0M
2021-09-09 31.31 31.94 31.21 31.21 0.0M
2021-09-08 31.52 31.61 30.90 31.35 0.0M
2021-09-07 32.74 32.74 31.68 31.76 0.0M
2021-09-03 33.09 33.21 32.69 32.90 0.1M
2021-09-02 33.21 33.56 33.01 33.32 0.0M
2021-09-01 32.70 33.19 32.35 32.89 0.0M
2021-08-31 32.81 32.91 32.31 32.58 0.0M
2021-08-30 33.39 33.39 32.80 32.84 0.0M
2021-08-27 31.48 33.29 31.48 33.12 0.1M
2021-08-26 32.21 32.21 31.25 31.33 0.0M
2021-08-25 31.69 32.69 31.69 32.24 0.0M
2021-08-24 31.06 31.77 31.06 31.67 0.0M
2021-08-23 30.57 30.93 30.55 30.75 0.0M
2021-08-20 29.08 30.01 29.08 30.01 0.0M
2021-08-19 29.00 29.60 28.67 29.00 0.0M
2021-08-18 30.33 30.78 29.63 29.65 0.0M
2021-08-17 30.88 30.88 29.60 30.59 0.1M
2021-08-16 31.44 31.75 30.89 31.65 0.0M
2021-08-13 32.05 32.09 31.77 31.88 0.0M
2021-08-12 32.24 32.24 31.84 32.13 0.0M
2021-08-11 31.52 32.22 31.39 32.22 0.0M
2021-08-10 31.21 31.72 31.21 31.44 0.0M
2021-08-09 31.16 31.45 30.97 31.11 0.0M
2021-08-06 31.51 31.79 31.26 31.44 0.1M
2021-08-05 30.89 31.14 30.64 31.05 0.0M
2021-08-04 30.66 30.66 30.14 30.14 0.0M
2021-08-03 30.78 31.09 29.89 31.08 0.0M
2021-08-02 31.35 32.25 30.50 30.55 0.0M
2021-07-30 30.61 31.66 30.61 30.86 0.0M
2021-07-29 30.75 31.55 30.65 31.04 0.0M
2021-07-28 29.77 30.60 29.25 30.15 0.0M
2021-07-27 28.96 29.51 28.92 29.50 0.0M
2021-07-26 29.88 30.24 29.75 29.99 0.0M
2021-07-23 29.51 29.90 29.12 29.83 0.0M
2021-07-22 29.91 29.91 28.95 29.13 0.0M
2021-07-21 29.51 30.35 29.51 30.01 0.0M
2021-07-20 26.82 29.29 26.82 28.93 0.1M
2021-07-19 26.70 27.27 25.93 26.69 0.1M
2021-07-16 29.85 29.85 28.14 28.19 0.0M
2021-07-15 29.01 29.54 28.57 29.27 0.0M
2021-07-14 30.45 30.50 29.47 29.55 0.0M
2021-07-13 31.00 31.05 30.05 30.05 0.0M
2021-07-12 30.83 31.52 30.72 31.50 0.0M
2021-07-09 30.11 31.19 30.11 31.18 0.0M
2021-07-08 28.92 30.08 28.32 29.35 0.0M
2021-07-07 30.34 30.69 29.70 30.48 0.0M
2021-07-06 31.43 31.43 29.60 30.38 0.0M
2021-07-02 31.98 31.98 31.15 31.43 0.0M
2021-07-01 31.28 31.91 31.24 31.74 0.0M
2021-06-30 30.69 31.07 30.69 30.95 0.1M
2021-06-29 31.26 31.44 30.84 30.88 0.0M
2021-06-28 32.04 32.04 30.64 31.02 0.0M
2021-06-25 31.30 32.03 31.30 32.01 0.1M
2021-06-24 30.93 31.18 30.49 31.14 0.0M
2021-06-23 30.33 30.68 30.28 30.30 0.0M
2021-06-22 30.07 30.40 29.45 30.16 0.0M
2021-06-21 28.73 30.17 28.73 30.07 0.0M
2021-06-18 28.91 29.30 28.08 28.17 0.1M
2021-06-17 31.22 31.35 29.25 29.93 0.1M
2021-06-16 31.85 31.85 30.88 31.43 0.0M
2021-06-15 32.19 32.22 31.42 32.03 0.0M
2021-06-14 33.05 33.05 31.80 32.13 0.0M
2021-06-11 32.83 32.91 32.53 32.91 0.0M
2021-06-10 32.86 32.96 32.00 32.26 0.0M
2021-06-09 33.15 33.15 32.29 32.33 0.0M
2021-06-08 32.30 33.06 31.85 32.89 0.0M
2021-06-07 32.54 32.54 31.89 32.10 0.0M
2021-06-04 32.11 32.15 31.68 32.15 0.0M
2021-06-03 31.67 31.83 31.11 31.67 0.0M
2021-06-02 32.84 32.84 32.00 32.19 0.0M
2021-06-01 32.84 32.87 32.28 32.70 0.0M
2021-05-28 32.65 32.65 31.75 32.14 0.0M
2021-05-27 31.93 32.35 31.88 32.11 0.0M
2021-05-26 30.99 31.51 30.86 31.46 0.0M
2021-05-25 31.90 31.90 30.50 30.62 0.0M
2021-05-24 156.58 156.67 156.17 156.67 0.0M
2021-05-21 157.76 157.76 153.80 154.32 0.0M
2021-05-20 151.16 153.60 150.75 152.86 0.0M
2021-05-19 147.78 151.29 143.88 151.29 0.0M
2021-05-18 159.38 159.51 154.75 154.75 0.0M
2021-05-17 159.27 159.53 156.51 159.39 0.0M
2021-05-14 156.32 160.35 154.47 160.20 0.0M
2021-05-13 145.29 153.60 145.29 152.22 0.0M
2021-05-12 157.18 157.32 143.66 144.47 0.0M
2021-05-11 154.15 161.17 153.95 158.74 0.0M
2021-05-10 168.79 170.73 163.63 163.63 0.0M
2021-05-07 163.33 169.35 162.43 169.32 0.0M
2021-05-06 162.65 163.42 157.95 163.42 0.0M
2021-05-05 160.90 163.16 158.95 161.16 0.0M
2021-05-04 161.94 162.04 158.09 162.04 0.0M
2021-05-03 165.84 166.99 163.00 164.07 0.0M
2021-04-30 164.96 166.37 161.18 161.55 0.0M
2021-04-29 171.20 171.34 165.37 167.85 0.0M
2021-04-28 168.08 169.07 167.43 167.71 0.0M
2021-04-27 168.61 169.33 166.53 168.08 0.0M
2021-04-26 167.65 168.67 166.87 167.35 0.0M
2021-04-23 159.67 166.63 159.67 165.02 0.0M
2021-04-22 159.52 163.00 157.61 157.61 0.0M
2021-04-21 154.69 159.16 154.69 158.87 0.0M
2021-04-20 156.90 157.93 148.42 151.06 0.0M
2021-04-19 160.66 161.12 156.50 157.77 0.0M
2021-04-16 160.40 162.17 160.05 161.36 0.0M
2021-04-15 157.85 157.85 153.94 156.98 0.0M
2021-04-14 154.40 156.77 153.54 153.74 0.0M
2021-04-13 153.53 153.53 150.02 151.93 0.0M
2021-04-12 151.99 153.75 151.99 153.75 0.0M
2021-04-09 149.37 152.33 149.37 152.27 0.0M
2021-04-08 149.49 150.27 145.69 150.27 0.0M
2021-04-07 151.35 151.35 146.91 148.61 0.0M
2021-04-06 153.00 154.70 151.87 151.87 0.0M
2021-04-05 152.45 152.45 150.13 151.34 0.0M
2021-04-01 145.42 148.51 145.42 148.51 0.0M
2021-03-31 145.47 145.79 143.03 143.03 0.0M
2021-03-30 137.25 142.04 137.25 142.04 0.0M
2021-03-29 142.46 146.00 137.48 137.48 0.0M
2021-03-26 137.24 144.60 137.24 144.60 0.0M
2021-03-25 125.20 136.21 123.93 135.84 0.0M
2021-03-24 136.24 136.24 128.08 128.08 0.0M
2021-03-23 138.50 138.50 128.83 130.12 0.0M
2021-03-22 143.93 143.93 139.57 140.91 0.0M
2021-03-19 142.76 146.74 140.00 143.91 0.0M
2021-03-18 151.53 153.53 143.45 143.64 0.0M
2021-03-17 149.04 152.72 146.92 152.72 0.0M
2021-03-16 154.69 154.69 149.31 149.94 0.0M
2021-03-15 149.46 155.86 149.46 155.86 0.0M
2021-03-12 144.10 149.40 144.10 149.40 0.0M
2021-03-11 143.06 146.13 141.69 145.04 0.0M
2021-03-10 136.41 139.99 136.41 139.21 0.0M
2021-03-09 136.80 136.93 132.74 133.83 0.0M
2021-03-08 130.86 136.25 128.30 131.33 0.0M
2021-03-05 123.52 127.92 113.79 127.92 0.0M
2021-03-04 127.29 127.29 113.67 119.26 0.0M
2021-03-03 130.00 132.16 128.23 128.23 0.0M
2021-03-02 136.44 136.44 130.85 130.85 0.0M
2021-03-01 133.82 137.73 133.80 136.64 0.0M
2021-02-26 127.53 130.90 121.74 126.89 0.0M
2021-02-25 138.68 138.68 125.68 126.38 0.0M
2021-02-24 134.90 139.57 132.60 139.57 0.0M
2021-02-23 127.68 132.70 121.96 131.94 0.0M
2021-02-22 131.26 134.30 131.16 131.20 0.0M
2021-02-19 129.37 133.58 129.37 132.63 0.0M
2021-02-18 128.76 128.76 125.39 126.86 0.0M
2021-02-17 131.20 131.91 130.03 131.31 0.0M
2021-02-16 136.25 136.47 133.52 133.52 0.0M
2021-02-12 134.17 134.25 132.82 134.12 0.0M
2021-02-11 132.20 133.45 129.22 132.63 0.0M
2021-02-10 133.00 133.39 129.90 129.93 0.0M
2021-02-09 129.52 131.49 129.40 131.00 0.0M
2021-02-08 126.07 129.91 126.07 129.91 0.0M
2021-02-05 123.34 123.82 122.32 123.82 0.0M
2021-02-04 116.32 120.30 116.32 119.88 0.0M
2021-02-03 115.65 115.68 112.65 115.37 0.0M
2021-02-02 114.21 115.53 113.15 115.22 0.0M
2021-02-01 106.03 111.38 106.03 111.38 0.0M
2021-01-29 110.50 110.50 103.59 105.01 0.0M
2021-01-28 110.87 112.88 110.07 111.25 0.0M
2021-01-27 110.91 113.40 107.47 108.56 0.0M
2021-01-26 122.73 122.73 117.34 117.34 0.0M
2021-01-25 121.33 125.00 117.59 120.86 0.0M
2021-01-22 117.67 122.54 117.67 122.54 0.0M
2021-01-21 121.60 121.82 121.56 121.56 0.0M
2021-01-20 121.41 123.61 121.23 123.61 0.0M
2021-01-19 119.91 120.53 118.81 119.95 0.0M
2021-01-15 117.30 117.52 114.36 116.87 0.0M
2021-01-14 119.01 122.54 119.01 120.44 0.0M
2021-01-13 120.17 120.99 117.31 117.32 0.0M
2021-01-12 118.10 120.79 118.10 120.69 0.0M
2021-01-11 111.91 117.57 111.91 116.77 0.0M
2021-01-08 118.23 118.49 112.71 115.88 0.0M
2021-01-07 113.44 116.76 113.44 116.76 0.0M
2021-01-06 103.96 114.82 103.96 111.95 0.0M
2021-01-05 96.71 101.00 96.71 100.72 0.0M
2021-01-04 103.93 103.93 95.03 96.71 0.0M