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
2022-12-30 22.66 23.02 22.39 22.54 0.1M
2022-12-29 22.59 22.59 21.98 22.16 0.0M
2022-12-28 22.15 23.55 22.15 23.55 0.0M
2022-12-27 22.62 22.62 22.16 22.40 0.0M
2022-12-23 22.93 22.99 22.43 22.43 0.0M
2022-12-22 22.75 23.99 22.66 22.86 0.0M
2022-12-21 22.72 22.73 22.05 22.18 0.0M
2022-12-20 24.01 24.01 23.14 23.45 0.0M
2022-12-19 22.96 24.11 22.88 23.80 0.0M
2022-12-16 23.02 23.49 22.66 22.94 0.0M
2022-12-15 21.70 22.51 21.57 22.35 0.0M
2022-12-14 20.42 21.14 20.11 20.83 0.0M
2022-12-13 19.24 20.91 19.19 20.60 0.1M
2022-12-12 21.57 21.79 20.92 21.00 0.0M
2022-12-09 21.12 21.61 21.02 21.61 0.0M
2022-12-08 21.25 21.25 20.59 20.95 0.0M
2022-12-07 21.49 21.51 21.26 21.45 0.0M
2022-12-06 20.73 21.93 20.73 21.38 0.0M
2022-12-05 19.59 20.77 19.59 20.66 0.0M
2022-12-02 19.60 19.60 19.03 19.19 0.0M
2022-12-01 18.86 19.40 18.86 19.25 0.0M
2022-11-30 20.45 21.08 19.13 19.13 0.0M
2022-11-29 20.74 20.74 20.27 20.54 0.0M
2022-11-28 20.00 20.87 19.92 20.70 0.0M
2022-11-25 19.83 19.83 19.59 19.64 0.0M
2022-11-23 19.74 20.51 19.69 19.88 0.0M
2022-11-22 20.55 20.69 19.88 19.88 0.0M
2022-11-21 21.05 21.12 20.88 20.90 0.0M
2022-11-18 20.50 21.32 20.50 20.84 0.0M
2022-11-17 21.69 21.91 21.17 21.17 0.0M
2022-11-16 20.29 20.93 20.29 20.83 0.0M
2022-11-15 19.88 20.24 19.46 20.01 0.0M
2022-11-14 20.55 20.90 20.07 20.90 0.0M
2022-11-11 20.42 20.54 20.00 20.49 0.0M
2022-11-10 22.25 22.25 20.66 20.68 0.1M
2022-11-09 24.08 25.13 23.80 24.99 0.0M
2022-11-08 23.44 23.81 22.75 23.49 0.0M
2022-11-07 23.74 24.41 23.61 23.68 0.1M
2022-11-04 24.59 25.54 23.81 24.35 0.0M
2022-11-03 26.19 26.84 25.03 25.52 0.0M
2022-11-02 23.46 25.41 22.91 25.41 0.1M
2022-11-01 22.78 23.64 22.78 23.30 0.0M
2022-10-31 23.96 23.99 23.22 23.56 0.0M
2022-10-28 24.77 25.03 23.50 23.55 0.0M
2022-10-27 24.37 24.96 23.93 24.85 0.0M
2022-10-26 24.78 25.20 23.78 24.86 0.1M
2022-10-25 27.06 27.13 25.00 25.05 0.1M
2022-10-24 27.23 27.87 26.91 27.14 0.0M
2022-10-21 29.48 30.02 27.50 27.66 0.0M
2022-10-20 28.35 29.67 27.52 29.43 0.0M
2022-10-19 27.43 28.85 27.39 28.16 0.0M
2022-10-18 26.16 27.33 25.63 26.76 0.0M
2022-10-17 28.92 28.92 27.66 27.95 0.0M
2022-10-14 27.72 30.45 27.51 30.45 0.0M
2022-10-13 32.44 32.92 27.90 28.42 0.1M
2022-10-12 29.80 30.75 29.75 30.40 0.0M
2022-10-11 30.46 31.10 28.78 29.89 0.1M
2022-10-10 29.42 30.45 29.32 29.94 0.0M
2022-10-07 28.58 30.15 28.40 29.80 0.0M
2022-10-06 27.50 27.90 26.71 27.70 0.0M
2022-10-05 27.57 28.34 26.65 27.01 0.1M
2022-10-04 28.59 28.59 26.70 26.70 0.0M
2022-10-03 31.62 32.30 29.59 30.16 0.0M
2022-09-30 32.50 33.09 30.87 33.01 0.0M
2022-09-29 31.46 33.22 31.42 32.34 0.0M
2022-09-28 32.82 32.82 29.97 30.37 0.0M
2022-09-27 31.99 34.04 31.40 33.17 0.0M
2022-09-26 32.36 33.42 31.10 33.23 0.1M
2022-09-23 31.11 32.89 31.08 31.77 0.1M
2022-09-22 28.09 30.01 27.99 29.83 0.0M
2022-09-21 26.34 27.98 25.60 27.98 0.0M
2022-09-20 26.67 27.39 26.52 26.97 0.0M
2022-09-19 27.59 27.59 25.63 25.70 0.0M
2022-09-16 26.57 27.33 26.50 26.65 0.0M
2022-09-15 25.00 25.68 24.49 25.57 0.0M
2022-09-14 25.04 25.87 25.04 25.13 0.0M
2022-09-13 24.15 25.21 23.89 25.10 0.0M
2022-09-12 22.82 22.98 22.30 22.57 0.0M
2022-09-09 24.02 24.02 23.22 23.30 0.0M
2022-09-08 25.90 25.93 24.60 24.60 0.0M
2022-09-07 27.27 27.27 25.24 25.31 0.0M
2022-09-06 26.38 27.68 26.38 27.10 0.1M
2022-09-02 25.15 26.79 24.98 26.60 0.1M
2022-09-01 26.01 26.96 26.01 26.03 0.0M
2022-08-31 24.81 25.49 24.71 25.35 0.0M
2022-08-30 23.68 25.11 23.68 24.87 0.0M
2022-08-29 24.10 24.15 23.39 23.90 0.0M
2022-08-26 21.65 23.39 21.44 23.38 0.0M
2022-08-25 22.40 22.40 21.52 21.52 0.0M
2022-08-24 23.04 23.20 22.42 22.59 0.0M
2022-08-23 22.92 23.02 22.26 22.96 0.0M
2022-08-22 22.46 23.02 22.44 22.92 0.0M
2022-08-19 21.10 21.69 21.05 21.50 0.0M
2022-08-18 20.93 20.95 20.51 20.60 0.0M
2022-08-17 20.80 21.37 20.72 21.05 0.0M
2022-08-16 20.66 20.66 20.00 20.23 0.0M
2022-08-15 21.19 21.19 20.59 20.63 0.0M
2022-08-12 21.47 21.49 20.68 20.70 0.0M
2022-08-11 21.45 21.70 20.87 21.70 0.0M
2022-08-10 22.57 22.66 22.00 22.09 0.0M
2022-08-09 23.46 24.07 23.46 23.88 0.0M
2022-08-08 22.96 23.35 22.59 23.23 0.0M
2022-08-05 24.80 24.80 23.63 23.73 0.0M
2022-08-04 23.55 24.14 23.55 24.11 0.0M
2022-08-03 23.74 24.00 23.36 23.57 0.0M
2022-08-02 23.85 24.39 23.43 24.16 0.0M
2022-08-01 23.84 24.30 23.23 23.48 0.0M
2022-07-29 24.26 24.45 23.31 23.44 0.0M
2022-07-28 25.20 26.04 24.43 24.44 0.0M
2022-07-27 26.85 26.91 25.42 25.67 0.0M
2022-07-26 27.29 27.44 26.79 27.13 0.0M
2022-07-25 26.86 27.04 26.65 26.65 0.0M
2022-07-22 26.24 27.70 26.17 27.26 0.0M
2022-07-21 27.36 27.79 26.55 26.55 0.0M
2022-07-20 28.00 28.33 27.01 27.10 0.0M
2022-07-19 29.95 29.95 27.98 28.04 0.0M
2022-07-18 29.83 31.06 29.58 31.06 0.0M
2022-07-15 31.41 32.54 30.89 30.90 0.0M
2022-07-14 33.52 34.13 32.71 32.80 0.0M
2022-07-13 32.86 33.11 31.43 31.80 0.0M
2022-07-12 31.58 32.00 30.53 31.51 0.0M
2022-07-11 30.95 31.44 30.63 31.36 0.0M
2022-07-08 30.12 30.94 29.68 30.36 0.0M
2022-07-07 31.25 31.25 29.80 30.07 0.0M
2022-07-06 31.80 33.11 31.03 32.07 0.0M
2022-07-05 32.81 34.19 31.50 31.54 0.0M
2022-07-01 32.96 33.45 31.40 31.46 0.0M
2022-06-30 33.08 33.81 31.63 32.62 0.0M
2022-06-29 30.96 32.31 30.96 31.69 0.0M
2022-06-28 29.16 30.97 28.50 30.97 0.0M
2022-06-27 29.67 30.31 29.23 29.69 0.0M
2022-06-24 32.60 32.60 30.00 30.07 0.0M
2022-06-23 33.85 34.81 33.63 33.64 0.0M
2022-06-22 35.43 35.52 33.55 34.19 0.0M
2022-06-21 33.49 34.19 33.00 33.89 0.0M
2022-06-17 35.73 36.35 34.28 35.13 0.0M
2022-06-16 33.74 36.48 33.74 36.12 0.0M
2022-06-15 31.81 33.07 30.45 31.66 0.0M
2022-06-14 32.17 33.72 31.71 32.81 0.0M
2022-06-13 30.56 32.66 30.53 32.33 0.0M
2022-06-10 27.58 28.63 27.45 28.50 0.0M
2022-06-09 25.28 26.39 25.19 26.39 0.0M
2022-06-08 24.04 24.98 24.00 24.86 0.0M
2022-06-07 25.07 25.20 23.60 23.60 0.0M
2022-06-06 24.12 24.64 24.12 24.49 0.0M
2022-06-03 24.77 25.14 24.63 24.92 0.0M
2022-06-02 25.76 25.78 24.16 24.16 0.0M
2022-06-01 24.93 26.82 24.93 25.87 0.0M
2022-05-31 24.96 25.71 24.73 25.22 0.0M
2022-05-27 25.88 25.96 24.55 24.55 0.0M
2022-05-26 27.70 27.70 26.01 26.34 0.0M
2022-05-25 30.49 30.49 28.00 28.36 0.0M
2022-05-24 30.42 31.42 29.89 30.07 0.0M
2022-05-23 29.23 29.77 28.68 29.14 0.0M
2022-05-20 28.72 31.99 28.72 29.95 0.0M
2022-05-19 30.54 30.54 28.73 29.68 0.0M
2022-05-18 27.69 29.76 27.49 29.59 0.0M
2022-05-17 27.76 28.30 26.58 26.64 0.0M
2022-05-16 28.92 29.88 28.53 29.23 0.1M
2022-05-13 29.76 29.76 28.20 28.75 0.0M
2022-05-12 32.60 32.95 30.88 31.17 0.0M
2022-05-11 30.48 32.13 29.39 32.12 0.0M
2022-05-10 29.17 31.80 28.70 30.54 0.0M
2022-05-09 28.62 30.46 28.22 30.26 0.0M
2022-05-06 27.16 28.38 26.75 27.50 0.0M
2022-05-05 24.26 26.82 24.26 26.37 0.0M
2022-05-04 25.85 26.42 23.79 23.83 0.0M
2022-05-03 26.54 26.82 25.56 25.87 0.0M
2022-05-02 27.14 28.48 26.32 26.69 0.0M
2022-04-29 24.85 27.23 24.85 27.22 0.0M
2022-04-28 25.79 27.15 24.82 25.14 0.0M
2022-04-27 26.56 26.82 25.79 26.62 0.0M
2022-04-26 25.00 26.66 25.00 26.66 0.0M
2022-04-25 25.61 26.41 24.46 24.72 0.0M
2022-04-22 23.53 24.97 23.50 24.95 0.0M
2022-04-21 21.31 23.28 21.31 23.09 0.0M
2022-04-20 22.00 22.00 21.65 21.89 0.0M
2022-04-19 23.88 23.88 22.39 22.47 0.0M
2022-04-18 24.00 24.32 23.78 24.11 0.0M
2022-04-14 23.38 23.90 23.00 23.90 0.0M
2022-04-13 24.42 24.42 23.45 23.49 0.0M
2022-04-12 24.08 24.85 23.29 24.69 0.0M
2022-04-11 24.50 24.62 23.74 24.62 0.0M
2022-04-08 24.37 24.50 23.60 24.31 0.0M
2022-04-07 24.19 24.98 23.95 24.25 0.0M
2022-04-06 23.83 24.44 23.73 24.07 0.0M
2022-04-05 22.25 23.29 22.25 23.29 0.0M
2022-04-04 22.27 22.28 22.02 22.14 0.0M
2022-04-01 22.04 22.40 21.76 22.01 0.0M
2022-03-31 21.53 22.34 21.25 22.34 0.0M
2022-03-30 20.69 21.73 20.69 21.51 0.0M
2022-03-29 20.87 21.32 20.46 20.53 0.0M
2022-03-28 22.03 22.71 21.92 21.92 0.0M
2022-03-25 22.32 22.59 22.00 22.00 0.0M
2022-03-24 23.08 23.12 22.56 22.56 0.0M
2022-03-23 22.33 23.30 22.33 23.30 0.0M
2022-03-22 22.04 22.31 21.78 22.11 0.0M
2022-03-21 22.15 22.87 22.15 22.54 0.0M
2022-03-18 23.33 23.33 22.20 22.21 0.0M
2022-03-17 23.68 23.93 22.90 22.90 0.0M
2022-03-16 24.66 25.55 23.53 23.53 0.0M
2022-03-15 26.38 26.74 25.73 25.78 0.0M
2022-03-14 26.03 27.25 25.58 26.99 0.0M
2022-03-11 24.97 26.24 24.97 26.24 0.0M
2022-03-10 26.42 26.55 25.44 25.44 0.0M
2022-03-09 26.38 26.38 25.10 25.45 0.0M
2022-03-08 27.99 28.32 25.94 27.79 0.0M
2022-03-07 25.37 28.11 25.37 28.09 0.0M
2022-03-04 24.97 25.91 24.97 25.32 0.0M
2022-03-03 23.39 24.46 23.39 24.19 0.0M
2022-03-02 25.10 25.10 23.39 23.56 0.0M
2022-03-01 24.42 25.85 24.09 25.64 0.0M
2022-02-28 25.16 25.16 23.92 24.22 0.0M
2022-02-25 26.40 26.70 24.21 24.21 0.0M
2022-02-24 29.72 29.90 26.44 26.44 0.0M
2022-02-23 25.77 27.73 25.63 27.64 0.0M
2022-02-22 25.71 26.58 25.15 26.36 0.0M
2022-02-18 24.75 25.38 24.49 25.34 0.0M
2022-02-17 24.09 25.03 24.09 24.93 0.0M
2022-02-16 24.09 24.09 23.40 23.43 0.0M
2022-02-15 24.56 24.56 23.53 23.68 0.0M
2022-02-14 25.24 25.72 24.47 25.32 0.0M
2022-02-11 24.08 25.37 23.70 25.04 0.0M
2022-02-10 24.10 24.15 22.49 24.15 0.0M
2022-02-09 23.45 23.58 23.10 23.15 0.0M
2022-02-08 25.88 25.88 24.44 24.46 0.0M
2022-02-07 25.95 26.14 25.42 25.97 0.0M
2022-02-04 26.31 26.91 25.49 25.92 0.0M
2022-02-03 25.59 26.14 25.07 26.12 0.0M
2022-02-02 24.78 25.13 24.64 24.84 0.0M
2022-02-01 25.43 26.38 24.85 24.89 0.0M
2022-01-31 27.87 28.09 25.70 25.70 0.0M
2022-01-28 29.30 29.96 27.51 27.51 0.0M
2022-01-27 27.25 29.53 26.42 29.19 0.0M
2022-01-26 26.31 28.68 25.30 27.97 0.0M
2022-01-25 26.96 28.43 26.31 27.09 0.0M
2022-01-24 28.39 29.47 25.73 25.74 0.0M
2022-01-21 26.20 27.26 25.65 27.26 0.1M
2022-01-20 24.38 25.95 23.45 25.94 0.0M
2022-01-19 23.29 24.60 23.29 24.60 0.0M
2022-01-18 22.89 23.73 22.75 23.67 0.0M
2022-01-14 22.53 23.13 22.25 22.25 0.1M
2022-01-13 21.18 22.08 21.16 22.07 0.0M
2022-01-12 21.35 21.91 21.21 21.83 0.0M
2022-01-11 22.18 22.82 21.72 21.72 0.0M
2022-01-10 22.42 23.24 22.27 22.27 0.0M
2022-01-07 21.57 22.09 21.36 22.04 0.0M
2022-01-06 21.83 22.05 21.25 21.51 0.0M
2022-01-05 20.51 21.86 20.30 21.86 0.0M
2022-01-04 20.25 20.63 20.22 20.45 0.0M
2022-01-03 20.51 21.15 20.40 20.80 0.0M