ProShares UltraShort Consumer Staples (SZK)

SZK
🏛️ アメリカ →
12.78
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
2025-09-26 12.85 12.85 12.78 12.78 0.0M
2025-09-25 12.72 12.82 12.72 12.82 0.0M
2025-09-24 12.58 12.58 12.58 12.58 0.0M
2025-09-23 12.85 12.92 12.75 12.75 0.0M
2025-09-22 12.74 12.84 12.70 12.84 0.0M
2025-09-19 12.52 12.57 12.52 12.56 0.0M
2025-09-18 12.41 12.48 12.40 12.48 0.0M
2025-09-17 12.20 12.32 12.19 12.30 0.0M
2025-09-16 12.56 12.56 12.43 12.43 0.0M
2025-09-15 12.28 12.55 12.25 12.55 0.0M
2025-09-12 12.26 12.29 12.22 12.25 0.0M
2025-09-11 12.20 12.22 12.11 12.16 0.0M
2025-09-10 12.22 12.47 12.22 12.35 0.0M
2025-09-09 12.12 12.13 12.11 12.11 0.0M
2025-09-08 12.24 12.27 12.19 12.19 0.0M
2025-09-05 11.97 12.11 11.97 12.09 0.0M
2025-09-04 12.16 12.16 12.14 12.14 0.0M
2025-09-03 12.33 12.33 12.14 12.14 0.0M
2025-09-02 12.14 12.18 12.13 12.13 0.0M
2025-08-29 12.14 12.14 12.08 12.08 0.0M
2025-08-28 12.23 12.25 12.21 12.21 0.0M
2025-08-27 12.18 12.18 12.02 12.02 0.0M
2025-08-26 12.09 12.15 12.09 12.11 0.0M
2025-08-25 11.78 11.96 11.78 11.96 0.0M
2025-08-22 11.60 11.60 11.56 11.58 0.0M
2025-08-21 11.60 11.60 11.56 11.56 0.0M
2025-08-20 11.22 11.36 11.22 11.36 0.0M
2025-08-19 11.52 11.56 11.51 11.51 0.0M
2025-08-18 11.66 11.70 11.66 11.70 0.0M
2025-08-15 11.68 11.69 11.64 11.69 0.0M
2025-08-14 11.49 11.71 11.49 11.67 0.0M
2025-08-13 11.57 11.67 11.44 11.53 0.0M
2025-08-12 11.51 11.51 11.51 11.51 0.0M
2025-08-11 11.43 11.69 11.43 11.57 0.0M
2025-08-08 11.48 11.57 11.42 11.54 0.0M
2025-08-07 11.69 11.76 11.56 11.59 0.0M
2025-08-06 11.97 11.97 11.70 11.75 0.0M
2025-08-05 12.05 12.10 12.05 12.10 0.0M
2025-08-04 12.14 12.14 12.06 12.06 0.0M
2025-08-01 12.19 12.20 12.06 12.16 0.0M
2025-07-31 12.16 12.30 12.10 12.30 0.0M
2025-07-30 11.87 12.11 11.87 12.07 0.0M
2025-07-29 11.92 11.95 11.81 11.86 0.0M
2025-07-28 11.91 12.02 11.87 12.00 0.0M
2025-07-25 11.88 11.88 11.76 11.76 0.0M
2025-07-24 11.62 11.79 11.62 11.77 0.0M
2025-07-23 11.64 11.73 11.64 11.71 0.0M
2025-07-22 11.74 11.75 11.71 11.71 0.0M
2025-07-21 11.82 11.92 11.80 11.92 0.0M
2025-07-18 11.79 11.92 11.79 11.91 0.0M
2025-07-17 11.94 11.94 11.84 11.84 0.0M
2025-07-16 12.15 12.20 12.05 12.05 0.0M
2025-07-15 11.97 12.12 11.97 12.11 0.0M
2025-07-14 12.03 12.03 11.91 11.91 0.0M
2025-07-11 11.95 12.03 11.88 11.92 0.0M
2025-07-10 11.95 11.95 11.78 11.82 0.0M
2025-07-09 11.91 11.98 11.90 11.90 0.0M
2025-07-08 11.69 11.70 11.69 11.70 0.0M
2025-07-07 11.60 11.60 11.53 11.55 0.0M
2025-07-03 11.51 11.51 11.51 11.51 0.0M
2025-07-02 11.51 11.51 11.48 11.50 0.0M
2025-07-01 11.64 11.67 11.41 11.54 0.0M
2025-06-30 11.95 11.98 11.79 11.80 0.0M
2025-06-27 11.99 11.99 11.89 11.93 0.0M
2025-06-26 12.02 12.08 12.02 12.04 0.0M
2025-06-25 11.84 12.00 11.84 12.00 0.0M
2025-06-24 11.77 11.86 11.74 11.78 0.0M
2025-06-23 11.90 12.00 11.75 11.75 0.0M
2025-06-20 12.00 12.07 12.00 12.03 0.0M
2025-06-18 12.13 12.17 12.11 12.17 0.0M
2025-06-17 12.07 12.16 12.00 12.14 0.0M
2025-06-16 11.80 11.98 11.79 11.96 0.0M
2025-06-13 12.05 12.06 12.05 12.06 0.0M
2025-06-12 11.89 11.89 11.75 11.75 0.0M
2025-06-11 11.79 11.90 11.79 11.89 0.0M
2025-06-10 11.78 11.80 11.78 11.79 0.0M
2025-06-09 11.85 11.91 11.78 11.79 0.0M
2025-06-06 11.74 11.84 11.74 11.79 0.0M
2025-06-05 11.81 11.90 11.79 11.87 0.0M
2025-06-04 11.50 11.62 11.50 11.62 0.0M
2025-06-03 11.58 11.61 11.44 11.46 0.0M
2025-06-02 11.66 11.66 11.45 11.45 0.0M
2025-05-30 11.38 11.46 11.35 11.46 0.0M
2025-05-29 11.68 11.74 11.61 11.66 0.0M
2025-05-28 11.74 11.74 11.74 11.74 0.0M
2025-05-27 11.70 11.71 11.58 11.58 0.0M
2025-05-23 11.85 11.97 11.74 11.79 0.0M
2025-05-22 11.86 11.96 11.80 11.85 0.0M
2025-05-21 11.76 11.76 11.76 11.76 0.0M
2025-05-20 11.50 11.50 11.49 11.49 0.0M
2025-05-19 11.73 11.73 11.56 11.56 0.0M
2025-05-16 11.88 11.89 11.63 11.63 0.0M
2025-05-15 12.45 12.45 11.87 11.87 0.0M
2025-05-14 12.36 12.41 12.30 12.38 0.0M
2025-05-13 12.09 12.27 12.09 12.24 0.0M
2025-05-12 12.11 12.11 11.92 11.98 0.0M
2025-05-09 11.84 11.96 11.82 11.96 0.0M
2025-05-08 11.70 11.83 11.70 11.83 0.0M
2025-05-07 11.80 11.80 11.77 11.77 0.0M
2025-05-06 11.78 11.79 11.76 11.79 0.0M
2025-05-05 11.90 11.90 11.73 11.75 0.0M
2025-05-02 11.64 11.74 11.64 11.74 0.0M
2025-05-01 11.86 11.86 11.77 11.83 0.0M
2025-04-30 11.80 11.90 11.60 11.62 0.0M
2025-04-29 12.16 12.16 11.80 11.80 0.0M
2025-04-28 11.90 12.09 11.90 11.95 0.0M
2025-04-25 12.00 12.12 11.92 11.92 0.0M
2025-04-24 11.84 11.89 11.83 11.85 0.0M
2025-04-23 11.54 11.79 11.45 11.63 0.0M
2025-04-22 11.54 11.54 11.50 11.50 0.0M
2025-04-21 11.75 12.04 11.75 11.84 0.0M
2025-04-17 11.69 11.69 11.53 11.62 0.0M
2025-04-16 11.88 12.20 11.82 12.13 0.0M
2025-04-15 11.65 11.87 11.65 11.84 0.0M
2025-04-14 11.77 11.80 11.59 11.67 0.0M
2025-04-11 12.26 12.50 12.02 12.05 0.0M
2025-04-10 12.32 12.59 12.14 12.40 0.0M
2025-04-09 13.91 13.91 12.33 12.39 0.0M
2025-04-08 12.66 13.62 12.58 13.39 0.0M
2025-04-07 13.37 13.41 12.59 12.99 0.0M
2025-04-04 11.70 12.68 11.70 12.68 0.0M
2025-04-03 11.60 11.79 11.46 11.67 0.0M
2025-04-02 11.75 11.91 11.74 11.80 0.0M
2025-04-01 11.82 11.85 11.75 11.78 0.0M
2025-03-31 12.21 12.21 11.71 11.78 0.0M
2025-03-28 12.07 12.19 12.03 12.13 0.0M
2025-03-27 12.15 12.15 11.97 12.01 0.0M
2025-03-26 12.75 12.75 12.26 12.29 0.0M
2025-03-25 12.53 12.80 12.53 12.79 0.0M
2025-03-24 12.75 12.75 12.52 12.55 0.0M
2025-03-21 13.42 13.42 12.64 12.71 0.0M
2025-03-20 12.66 12.71 12.56 12.71 0.0M
2025-03-19 12.64 12.75 12.55 12.57 0.0M
2025-03-18 12.38 12.55 12.33 12.52 0.0M
2025-03-17 12.55 12.55 12.21 12.23 0.0M
2025-03-14 12.89 12.89 12.62 12.62 0.0M
2025-03-13 12.57 12.69 12.57 12.69 0.0M
2025-03-12 12.23 12.56 12.20 12.56 0.0M
2025-03-11 11.80 12.05 11.80 12.01 0.0M
2025-03-10 11.54 11.78 11.34 11.68 0.0M
2025-03-07 11.72 11.72 11.50 11.60 0.0M
2025-03-06 11.75 11.82 11.65 11.70 0.0M
2025-03-05 11.92 11.92 11.66 11.74 0.0M
2025-03-04 11.54 11.82 11.35 11.82 0.0M
2025-03-03 11.44 11.52 11.38 11.45 0.0M
2025-02-28 11.82 11.82 11.57 11.59 0.0M
2025-02-27 11.89 11.89 11.74 11.85 0.0M
2025-02-26 11.57 11.86 11.57 11.86 0.0M
2025-02-25 11.61 11.61 11.37 11.40 0.0M
2025-02-24 11.82 11.82 11.65 11.76 0.0M
2025-02-21 11.79 11.79 11.78 11.78 0.0M
2025-02-20 12.27 12.27 12.11 12.11 0.0M
2025-02-19 12.12 12.12 11.99 11.99 0.0M
2025-02-18 12.27 12.27 12.20 12.20 0.0M
2025-02-14 12.10 12.26 12.10 12.26 0.0M
2025-02-13 12.31 12.31 12.00 12.00 0.0M
2025-02-12 12.33 12.33 12.26 12.26 0.0M
2025-02-11 12.47 12.47 12.26 12.26 0.0M
2025-02-10 12.64 12.64 12.50 12.50 0.0M
2025-02-07 12.64 12.64 12.64 12.64 0.0M
2025-02-06 12.59 12.64 12.58 12.58 0.0M
2025-02-05 12.83 12.83 12.70 12.70 0.0M
2025-02-04 12.79 12.94 12.79 12.87 0.0M
2025-02-03 13.04 13.04 12.59 12.63 0.0M
2025-01-31 12.58 12.75 12.58 12.73 0.0M
2025-01-30 12.44 12.49 12.44 12.49 0.0M
2025-01-29 12.68 12.74 12.66 12.74 0.0M
2025-01-28 12.39 12.81 12.39 12.79 0.0M
2025-01-27 12.83 12.83 12.41 12.41 0.0M
2025-01-24 13.11 13.13 13.10 13.10 0.0M
2025-01-23 13.45 13.45 13.24 13.24 0.0M
2025-01-22 13.18 13.33 13.17 13.33 0.0M
2025-01-21 13.14 13.29 13.09 13.20 0.0M
2025-01-17 13.27 13.31 13.27 13.28 0.0M
2025-01-16 13.76 13.79 13.45 13.45 0.0M
2025-01-15 13.33 13.63 13.33 13.63 0.0M
2025-01-14 13.58 13.62 13.55 13.55 0.0M
2025-01-13 13.66 13.66 13.52 13.57 0.0M
2025-01-10 13.37 13.58 13.37 13.56 0.0M
2025-01-08 13.41 13.42 13.21 13.21 0.0M
2025-01-07 13.19 13.25 12.97 13.25 0.0M
2025-01-06 12.96 13.17 12.96 13.17 0.0M
2025-01-03 12.88 12.88 12.88 12.88 0.0M
2025-01-02 12.66 12.87 12.66 12.87 0.0M