ProShares UltraPro Short MidCap400 (SMDD)

SMDD
🏛️ アメリカ →
13.15
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 20.99 21.00 20.74 20.96 0.0M
2021-12-30 20.57 21.07 20.57 21.07 0.0M
2021-12-29 21.19 21.19 20.83 20.83 0.0M
2021-12-28 21.06 21.23 20.87 21.23 0.0M
2021-12-27 21.85 22.17 21.17 21.19 0.0M
2021-12-23 22.30 22.30 21.98 22.08 0.0M
2021-12-22 22.93 22.97 22.55 22.55 0.0M
2021-12-21 24.50 24.50 23.24 23.24 0.0M
2021-12-20 24.80 26.03 24.80 25.13 0.0M
2021-12-17 24.29 24.60 23.36 23.91 0.0M
2021-12-16 22.58 24.00 22.52 23.80 0.0M
2021-12-15 24.00 24.37 22.99 22.99 0.0M
2021-12-14 23.82 23.90 23.05 23.73 0.0M
2021-12-13 22.84 23.64 22.84 23.44 0.0M
2021-12-10 22.77 23.29 22.74 22.74 0.0M
2021-12-09 22.26 22.77 22.01 22.77 0.0M
2021-12-08 21.85 21.90 21.76 21.80 0.0M
2021-12-07 22.53 22.53 21.85 22.22 0.0M
2021-12-06 24.68 24.69 23.01 23.37 0.0M
2021-12-03 23.79 25.34 23.79 24.94 0.0M
2021-12-02 25.84 25.84 23.92 24.11 0.0M
2021-12-01 23.56 26.17 23.15 26.16 0.0M
2021-11-30 23.74 25.00 23.59 24.96 0.0M
2021-11-29 22.24 23.56 22.21 23.08 0.0M
2021-11-26 22.68 23.55 22.51 23.22 0.0M
2021-11-24 21.48 21.61 21.16 21.16 0.0M
2021-11-23 21.43 21.46 21.05 21.08 0.0M
2021-11-22 20.82 21.08 20.47 21.04 0.0M
2021-11-19 21.19 21.21 21.02 21.19 0.0M
2021-11-18 20.67 21.31 20.67 20.90 0.0M
2021-11-17 20.44 21.06 20.44 20.78 0.0M
2021-11-16 20.45 20.45 20.07 20.32 0.0M
2021-11-15 20.31 20.40 20.31 20.40 0.0M
2021-11-12 20.57 20.58 20.47 20.52 0.0M
2021-11-11 20.72 20.74 20.65 20.74 0.0M
2021-11-10 20.66 21.24 20.40 21.04 0.0M
2021-11-09 20.56 20.70 20.52 20.54 0.0M
2021-11-08 20.20 20.46 20.20 20.46 0.0M
2021-11-05 20.57 20.65 20.09 20.51 0.0M
2021-11-04 20.68 21.06 20.51 21.03 0.0M
2021-11-03 21.57 21.57 20.65 20.85 0.0M
2021-11-02 21.64 22.00 21.58 21.58 0.0M
2021-11-01 22.00 22.00 21.70 21.70 0.0M
2021-10-29 23.34 23.34 22.82 23.12 0.0M
2021-10-27 23.29 24.35 23.29 24.34 0.0M
2021-10-26 22.71 23.26 22.69 23.26 0.0M
2021-10-25 23.00 23.22 22.62 22.85 0.0M
2021-10-22 23.10 23.25 23.10 23.21 0.0M
2021-10-21 23.65 23.71 23.28 23.28 0.0M
2021-10-20 23.70 23.70 23.35 23.51 0.0M
2021-10-19 24.01 24.19 23.92 24.07 0.0M
2021-10-18 24.86 24.86 24.14 24.25 0.0M
2021-10-15 23.87 24.43 23.79 24.43 0.0M
2021-10-14 25.18 25.18 24.50 24.50 0.0M
2021-10-13 26.06 26.44 25.85 25.85 0.0M
2021-10-12 25.75 26.17 25.75 26.12 0.0M
2021-10-11 26.16 26.57 25.56 26.56 0.0M
2021-10-08 25.57 26.15 25.56 26.15 0.0M
2021-10-07 26.36 26.36 25.19 25.70 0.0M
2021-10-06 27.50 28.18 26.88 26.88 0.0M
2021-10-05 26.82 26.82 26.00 26.74 0.0M
2021-10-04 26.63 27.13 26.05 26.89 0.0M
2021-10-01 27.45 27.95 26.13 26.35 0.0M
2021-09-30 26.32 27.80 26.32 27.75 0.0M
2021-09-29 26.28 26.62 26.23 26.58 0.0M
2021-09-28 25.65 26.61 25.65 26.60 0.0M
2021-09-27 25.50 25.50 25.11 25.41 0.0M
2021-09-24 26.23 26.36 25.84 26.12 0.0M
2021-09-23 26.70 26.70 25.57 25.99 0.0M
2021-09-22 27.11 27.16 26.67 27.12 0.0M
2021-09-21 27.49 28.77 27.49 28.25 0.0M
2021-09-20 28.54 29.20 27.98 28.10 0.0M
2021-09-17 26.36 27.12 26.36 26.91 0.0M
2021-09-16 26.11 26.53 25.99 26.30 0.0M
2021-09-15 27.06 27.06 26.15 26.15 0.0M
2021-09-14 26.57 27.12 26.57 27.06 0.0M
2021-09-13 25.99 26.60 25.99 26.20 0.0M
2021-09-10 25.53 26.68 25.49 26.67 0.0M
2021-09-09 25.86 26.06 25.44 25.92 0.0M
2021-09-08 25.70 25.86 25.54 25.80 0.0M
2021-09-07 24.69 25.54 24.69 25.53 0.0M
2021-09-03 24.58 24.79 24.58 24.65 0.0M
2021-09-02 24.56 24.56 24.34 24.34 0.0M
2021-09-01 24.87 25.11 24.43 24.71 0.0M
2021-08-31 24.62 25.13 24.62 24.85 0.0M
2021-08-30 24.42 24.86 24.34 24.68 0.0M
2021-08-27 25.92 25.92 24.43 24.50 0.0M
2021-08-26 25.54 26.03 25.32 25.99 0.0M
2021-08-25 25.44 25.44 24.96 25.27 0.0M
2021-08-24 26.31 26.31 25.63 25.77 0.0M
2021-08-23 26.67 26.80 26.40 26.52 0.0M
2021-08-20 28.22 28.22 27.21 27.27 0.0M
2021-08-19 28.42 28.60 27.75 28.31 0.1M
2021-08-18 27.01 27.58 26.51 27.57 0.0M
2021-08-17 26.56 27.56 26.47 26.79 0.0M
2021-08-16 26.05 26.49 25.78 25.90 0.0M
2021-08-13 25.50 25.83 25.50 25.71 0.0M
2021-08-12 25.39 25.80 25.39 25.54 0.0M
2021-08-11 26.04 26.19 25.43 25.44 0.0M
2021-08-10 26.23 26.29 25.83 26.10 0.0M
2021-08-09 26.54 26.77 26.09 26.41 0.0M
2021-08-06 26.01 26.26 25.69 26.19 0.0M
2021-08-05 26.69 26.81 26.40 26.48 0.0M
2021-08-04 26.95 27.26 26.50 27.26 0.0M
2021-08-03 26.74 27.52 26.49 26.51 0.0M
2021-08-02 26.21 26.97 25.44 26.97 0.0M
2021-07-30 26.88 26.88 26.02 26.66 0.0M
2021-07-29 26.77 26.79 26.06 26.53 0.0M
2021-07-28 27.68 28.42 26.95 27.34 0.0M
2021-07-27 28.24 28.49 27.86 28.01 0.0M
2021-07-26 27.54 27.63 27.23 27.53 0.0M
2021-07-23 27.93 28.39 27.60 27.60 0.0M
2021-07-22 27.75 28.52 27.75 28.34 0.0M
2021-07-21 27.90 27.90 27.21 27.60 0.0M
2021-07-20 30.98 31.15 28.13 28.65 0.0M
2021-07-19 31.23 31.83 30.59 31.24 0.0M
2021-07-16 28.07 29.76 27.95 29.71 0.0M
2021-07-15 28.79 29.09 28.42 28.70 0.0M
2021-07-14 27.57 28.50 27.34 28.37 0.0M
2021-07-13 27.09 27.91 27.09 27.91 0.0M
2021-07-12 27.22 27.37 26.64 26.74 0.0M
2021-07-09 27.80 27.80 26.87 26.92 0.0M
2021-07-08 29.22 29.74 28.09 28.77 0.0M
2021-07-07 27.97 28.16 27.70 27.70 0.0M
2021-07-06 26.87 28.41 26.87 27.87 0.0M
2021-07-02 26.94 27.17 26.89 26.92 0.0M
2021-07-01 26.95 26.99 26.55 26.69 0.0M
2021-06-30 27.52 27.63 27.34 27.34 0.0M
2021-06-29 27.10 27.56 26.90 27.44 0.0M
2021-06-28 26.37 27.63 26.37 27.31 0.0M
2021-06-25 26.95 27.00 26.49 26.49 0.0M
2021-06-24 27.84 27.90 27.22 27.28 0.0M
2021-06-23 28.09 28.11 27.67 28.02 0.0M
2021-06-22 28.80 28.83 28.00 28.12 0.0M
2021-06-21 29.61 29.66 28.13 28.25 0.0M
2021-06-18 29.74 30.35 29.63 30.35 0.0M
2021-06-17 27.55 29.19 27.55 28.68 0.0M
2021-06-16 26.92 27.61 26.85 27.35 0.0M
2021-06-15 26.75 27.33 26.62 26.84 0.0M
2021-06-14 25.98 26.90 25.98 26.77 0.0M
2021-06-11 26.38 26.48 26.11 26.11 0.0M
2021-06-10 26.38 26.73 26.33 26.68 0.0M
2021-06-09 26.24 26.65 26.24 26.65 0.0M
2021-06-08 26.87 26.89 26.10 26.13 0.0M
2021-06-07 26.75 27.05 26.75 26.88 0.0M
2021-06-04 26.82 27.25 26.77 26.77 0.0M
2021-06-03 27.32 27.75 27.11 27.20 0.0M
2021-06-02 26.80 26.91 26.61 26.85 0.0M
2021-06-01 26.50 26.51 26.36 26.37 0.0M
2021-05-28 26.92 27.16 26.80 26.85 0.0M
2021-05-27 26.99 27.05 26.73 26.89 0.0M
2021-05-26 28.03 28.03 27.46 27.46 0.0M
2021-05-25 27.18 28.27 27.04 28.27 0.0M
2021-05-24 6.91 7.00 6.85 6.91 0.0M
2021-05-21 6.93 7.06 6.84 7.01 0.0M
2021-05-20 7.09 7.21 7.02 7.07 0.0M
2021-05-19 7.32 7.48 7.14 7.14 0.1M
2021-05-18 6.87 6.99 6.77 6.99 0.0M
2021-05-17 6.83 7.01 6.80 6.80 0.0M
2021-05-14 6.96 7.02 6.74 6.78 0.0M
2021-05-13 7.51 7.51 7.05 7.14 0.1M
2021-05-12 7.00 7.58 6.99 7.57 0.1M
2021-05-11 7.06 7.11 6.83 6.91 0.1M
2021-05-10 6.51 6.73 6.44 6.73 0.0M
2021-05-07 6.75 6.80 6.51 6.51 0.1M
2021-05-06 6.80 7.01 6.74 6.74 0.0M
2021-05-05 6.68 6.97 6.68 6.83 0.0M
2021-05-04 6.87 7.00 6.80 6.81 0.0M
2021-05-03 6.66 6.79 6.66 6.72 0.0M
2021-04-30 6.73 6.86 6.69 6.85 0.0M
2021-04-29 6.45 6.73 6.45 6.59 0.0M
2021-04-28 6.62 6.62 6.55 6.59 0.0M
2021-04-27 6.62 6.67 6.57 6.58 0.0M
2021-04-26 6.60 6.65 6.56 6.62 0.0M
2021-04-23 6.93 6.94 6.64 6.71 0.0M
2021-04-22 6.96 7.10 6.83 7.07 0.0M
2021-04-21 7.34 7.40 6.97 6.97 0.0M
2021-04-20 7.07 7.47 7.07 7.35 0.0M
2021-04-19 6.94 7.15 6.94 7.08 0.0M
2021-04-16 7.04 7.05 6.88 6.93 0.0M
2021-04-15 7.08 7.28 7.08 7.09 0.0M
2021-04-14 7.32 7.32 7.09 7.27 0.0M
2021-04-13 7.40 7.49 7.33 7.37 0.0M
2021-04-12 7.35 7.43 7.25 7.27 0.0M
2021-04-09 7.45 7.51 7.34 7.35 0.0M
2021-04-08 7.50 7.64 7.46 7.47 0.0M
2021-04-07 7.39 7.59 7.39 7.55 0.0M
2021-04-06 7.39 7.41 7.24 7.40 0.1M
2021-04-05 7.36 7.48 7.32 7.40 0.1M
2021-04-01 7.76 7.77 7.56 7.57 0.0M
2021-03-31 7.75 7.89 7.68 7.87 0.0M
2021-03-30 8.18 8.22 7.89 7.89 0.0M
2021-03-29 7.93 8.25 7.69 8.21 0.0M
2021-03-26 8.14 8.23 7.78 7.78 0.0M
2021-03-25 9.12 9.25 8.28 8.36 0.0M
2021-03-24 8.50 8.92 8.35 8.92 0.0M
2021-03-23 8.26 8.85 8.22 8.76 0.1M
2021-03-22 7.94 8.20 7.94 8.12 0.0M
2021-03-19 8.03 8.19 7.80 8.02 0.0M
2021-03-18 7.60 8.04 7.44 7.99 0.0M
2021-03-17 7.80 7.92 7.54 7.55 0.1M
2021-03-16 7.52 7.76 7.52 7.70 0.0M
2021-03-15 7.70 7.70 7.41 7.41 0.0M
2021-03-12 8.06 8.06 7.74 7.75 0.1M
2021-03-11 8.11 8.20 7.92 7.97 0.1M
2021-03-10 8.50 8.55 8.25 8.34 0.1M
2021-03-09 8.55 8.77 8.47 8.69 0.1M
2021-03-08 8.90 9.00 8.53 8.88 0.0M
2021-03-05 9.45 10.38 9.08 9.09 0.1M
2021-03-04 9.25 10.21 9.11 9.82 0.1M
2021-03-03 8.95 9.22 8.77 9.22 0.0M
2021-03-02 8.63 9.01 8.60 8.98 0.0M
2021-03-01 8.86 8.86 8.52 8.62 0.1M
2021-02-26 9.28 9.65 9.08 9.39 0.1M
2021-02-25 8.61 9.43 8.59 9.36 0.1M
2021-02-24 9.00 9.04 8.55 8.57 0.0M
2021-02-23 9.34 9.80 9.02 9.07 0.0M
2021-02-22 9.25 9.25 8.90 9.15 0.0M
2021-02-19 9.26 9.32 9.00 9.05 0.0M
2021-02-18 9.37 9.60 9.34 9.48 0.0M
2021-02-17 9.17 9.42 9.14 9.16 0.0M
2021-02-16 8.85 9.09 8.84 9.02 0.0M
2021-02-12 9.13 9.13 8.96 8.98 0.0M
2021-02-11 9.14 9.39 9.00 9.07 0.0M
2021-02-10 9.14 9.41 9.02 9.25 0.0M
2021-02-09 9.31 9.39 9.13 9.21 0.0M
2021-02-08 9.60 9.63 9.31 9.31 0.0M
2021-02-05 9.83 9.98 9.75 9.76 0.0M
2021-02-04 10.41 10.41 10.05 10.08 0.0M
2021-02-03 10.50 10.67 10.47 10.51 0.0M
2021-02-02 10.63 10.80 10.48 10.52 0.0M
2021-02-01 11.31 11.52 10.89 10.93 0.0M
2021-01-29 11.09 11.76 10.98 11.65 0.0M
2021-01-28 11.09 11.13 10.80 11.01 0.0M
2021-01-27 11.02 11.42 10.85 11.28 0.1M
2021-01-26 10.02 10.51 10.02 10.50 0.0M
2021-01-25 10.13 10.40 9.84 10.21 0.0M
2021-01-22 10.36 10.46 10.07 10.09 0.0M
2021-01-21 9.97 10.21 9.97 10.20 0.0M
2021-01-20 5.10 5.10 5.00 5.00 0.1M
2021-01-19 5.13 5.21 5.13 5.16 0.0M
2021-01-15 5.32 5.44 5.25 5.29 0.1M
2021-01-14 5.22 5.22 5.05 5.15 0.1M
2021-01-13 5.15 5.30 5.15 5.29 0.1M
2021-01-12 5.31 5.31 5.14 5.14 0.0M
2021-01-11 5.54 5.54 5.28 5.33 0.1M
2021-01-08 5.28 5.54 5.24 5.37 0.0M
2021-01-07 5.43 5.43 5.32 5.33 0.1M
2021-01-06 6.15 6.15 5.40 5.52 0.1M
2021-01-05 6.58 6.58 6.18 6.25 0.0M
2021-01-04 6.16 6.70 6.15 6.55 0.1M