
ProShares Ultra Silver (AGQ)
AMEX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -2.45 | -5.45535515475 | 44.91 | 45.0796 | 41.5 | 1840123 | 42.73945878 | SP |
4 | 4.24 | 11.0936682365 | 38.22 | 45.0796 | 35.28 | 2149563 | 40.9157844 | SP |
12 | 4.14 | 10.8037578288 | 38.32 | 45.0796 | 33.33 | 1740961 | 39.11619413 | SP |
26 | 5.45 | 14.7257497974 | 37.01 | 50.1298 | 32.27 | 1854500 | 40.19819682 | SP |
52 | 17.45 | 69.7720911635 | 25.01 | 50.1298 | 23.42 | 1703394 | 38.1932756 | SP |
156 | 5.36 | 14.4474393531 | 37.1 | 50.1298 | 17.56 | 1209711 | 32.59731952 | SP |
260 | 8.98 | 26.8219832736 | 33.48 | 71.6 | 12.6605 | 1195995 | 37.40855829 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740094200 | 43.51 | 0.53 | 1.23 | 43.62 | 44.17 | 43.3002 | 1471938 |
1740007800 | 42.98 | -0.56 | -1.29 | 43 | 43.1998 | 42.21 | 1268988 |
1739921400 | 43.54 | 1.76 | 4.21 | 42.79 | 43.71 | 42.4532 | 1700642 |
1739575800 | 41.78 | -0.7 | -1.65 | 44.91 | 45.0796 | 41.5 | 2919157 |
1739489400 | 42.48 | 0.72 | 1.72 | 41.34 | 42.52 | 41.15 | 1317889 |
1739403000 | 41.76 | 1.11 | 2.73 | 41.38 | 42.19 | 41.08 | 1811135 |
1739316600 | 40.65 | -0.61 | -1.48 | 40.35 | 41.01 | 40.22 | 1307150 |
1739230200 | 41.26 | 0.68 | 1.68 | 41.22 | 41.74 | 40.97 | 1190946 |
1738971000 | 40.58 | -1.16 | -2.78 | 42.45 | 42.94 | 40.45 | 2503832 |
1738884600 | 41.74 | -0.03 | -0.07 | 41.41 | 41.7699 | 40.36 | 1524439 |
1738798200 | 41.77 | -0.49 | -1.16 | 42.1 | 42.76 | 41.65 | 2001870 |
1738711800 | 42.26 | 0.97 | 2.35 | 41.9 | 43.02 | 41.735 | 3188132 |
1738625400 | 41.29 | 0.69 | 1.70 | 40.93 | 41.86 | 40.1 | 2859398 |
1738366200 | 40.6 | -0.87 | -2.10 | 41.68 | 41.92 | 40.28 | 3003122 |
1738279800 | 41.47 | 2.67 | 6.88 | 41.23 | 41.97 | 40.83 | 3792420 |
1738193400 | 38.8 | 1.42 | 3.80 | 38.7 | 39.42 | 38.2 | 3777231 |
1738107000 | 37.38 | 0.9 | 2.47 | 36.68 | 37.49 | 36.4 | 1255063 |
1738020600 | 36.48 | -1.41 | -3.72 | 36.63 | 37.24 | 35.28 | 1913989 |
1737761400 | 37.89 | -0.7 | -1.81 | 38.22 | 38.5 | 37.85 | 1614489 |
1737675000 | 38.59 | 0 | 0.00 | 38.59 | 38.59 | 38.59 | 0 |
1737588600 | 38.59 | -0.28 | -0.72 | 38.28 | 38.8 | 37.98 | 1421967 |
1737502200 | 38.87 | 1.17 | 3.10 | 38.442 | 39 | 38.28 | 1437651 |
1737156600 | 37.7 | -1.38 | -3.53 | 37.54 | 38.32 | 37.4 | 2107878 |
1737070200 | 39.08 | -0.02 | -0.05 | 39.53 | 39.83 | 39.04 | 1735619 |
1736983800 | 39.1 | 2.52 | 6.89 | 38.17 | 39.2 | 37.575 | 2018444 |
1736897400 | 36.58 | 0.67 | 1.87 | 35.82 | 36.655 | 35.78 | 1507170 |
1736811000 | 35.91 | -2.46 | -6.41 | 36.02 | 36.57 | 35.76 | 1691762 |
1736551800 | 38.37 | 1.22 | 3.28 | 39.51 | 39.73 | 38.2 | 2510991 |
1736379000 | 37.15 | 0.26 | 0.70 | 37.65 | 37.8 | 36.45 | 1161172 |
1736292600 | 36.89 | 0.52 | 1.43 | 37.64 | 37.74 | 36.6744 | 1275318 |
1736206200 | 36.37 | 0.84 | 2.36 | 36.08 | 37.04 | 35.91 | 1300596 |
1735947000 | 35.53 | 0.28 | 0.79 | 36.08 | 36.19 | 35.35 | 1088996 |
1735860600 | 35.25 | 1.58 | 4.69 | 34.75 | 35.3902 | 34.69 | 1352974 |
1735687800 | 33.67 | -0.31 | -0.91 | 33.5 | 34 | 33.47 | 840587 |
1735601400 | 33.98 | -1.27 | -3.60 | 34.74 | 34.75 | 33.64 | 1478563 |
1735342200 | 35.25 | -1.07 | -2.95 | 35.4 | 35.61 | 35.0799 | 1471172 |
1735255800 | 36.32 | 0.33 | 0.92 | 36.29 | 36.4783 | 35.73 | 1537355 |
1735077840 | 35.99 | 0.13 | 0.36 | 36 | 36.015 | 35.63 | 557560 |
1734996600 | 35.86 | 0.24 | 0.67 | 35.6 | 36.0701 | 35.31 | 1240672 |
1734737400 | 35.62 | 1.36 | 3.97 | 34.45 | 35.8804 | 34.39 | 1576704 |
1734651000 | 34.26 | -0.97 | -2.75 | 34.41 | 34.58 | 33.33 | 1733497 |
1734564600 | 35.23 | -2.51 | -6.65 | 37.23 | 37.37 | 35.045 | 2321389 |
1734478200 | 37.74 | -0.16 | -0.42 | 37.43 | 37.8387 | 36.86 | 956380 |
1734391800 | 37.9 | 0.2 | 0.53 | 38.07 | 38.13 | 37.71 | 827948 |
1734132600 | 37.7 | -1.49 | -3.80 | 37.78 | 37.97 | 37.16 | 2103446 |
1734046200 | 39.19 | -3.11 | -7.35 | 40.84 | 40.84 | 39.01 | 2444230 |
1733959800 | 42.3 | 0.53 | 1.27 | 41.98 | 43.25 | 41.86 | 2200784 |
1733873400 | 41.77 | 0.41 | 0.99 | 42.17 | 42.3694 | 41.6801 | 1520587 |
1733787000 | 41.36 | 2.26 | 5.78 | 42.25 | 42.71 | 41.32 | 2275841 |
1733527800 | 39.1 | -0.83 | -2.08 | 39.28 | 39.825 | 38.67 | 1334523 |
1733441400 | 39.93 | -0.03 | -0.08 | 39.82 | 40.07 | 39.112 | 1054212 |
1733355000 | 39.96 | 0.84 | 2.15 | 39.78 | 40.5283 | 39.56 | 1589934 |
1733268600 | 39.12 | 1.28 | 3.38 | 39.03 | 39.29 | 38.37 | 1139373 |
1733182200 | 37.84 | -0.35 | -0.92 | 37.99 | 38.03 | 37.33 | 928034 |
1732917840 | 38.19 | 1.3 | 3.52 | 38.32 | 38.4 | 37.92 | 859970 |
1732750200 | 36.89 | -0.94 | -2.48 | 37.73 | 37.9251 | 36.56 | 1652484 |
1732663800 | 37.83 | 0.41 | 1.10 | 37.85 | 37.91 | 37.29 | 837045 |
1732577400 | 37.42 | -2.33 | -5.86 | 37.68 | 37.7199 | 36.75 | 2256240 |
1732318200 | 39.75 | 1.08 | 2.79 | 39.24 | 39.96 | 39.235 | 1530902 |
1732231800 | 38.67 | -0.13 | -0.34 | 39.23 | 39.25 | 38.27 | 1307739 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約