Hot Features
プレミアム
ProShares Bitcoin and Ether Market Cap Weight ETF (BETH)
AMEX
登録してリアルタイムのチャート、分析ツール、価格を入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.5785 | 1.79476975554 | 87.95 | 89.5285 | 84.17 | 3376 | 86.39571305 | SP |
| 4 | -7.9115 | -8.11935550082 | 97.44 | 101.3299 | 84.17 | 3973 | 92.36049648 | SP |
| 12 | 30.4585 | 51.5633993567 | 59.07 | 101.3299 | 57.55 | 4158 | 83.73701106 | SP |
| 26 | 19.5385 | 27.9161308758 | 69.99 | 101.3299 | 51 | 3294 | 74.16933903 | SP |
| 52 | 26.5685 | 42.1990152478 | 62.96 | 101.3299 | 51 | 2664 | 74.91267608 | SP |
| 156 | 47.6085 | 113.569895038 | 41.92 | 101.3299 | 38.48 | 2399 | 72.45636125 | SP |
| 260 | 47.6085 | 113.569895038 | 41.92 | 101.3299 | 38.48 | 2399 | 72.45636125 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735687800 | 85.8195 | -0.99 | -1.14 | 88.22 | 88.22 | 85.8195 | 6588 |
| 1735601400 | 86.8122 | 0.19 | 0.22 | 86 | 87.085 | 84.17 | 2623 |
| 1735342200 | 86.6214 | -1.01 | -1.15 | 87 | 87 | 85.89 | 2126 |
| 1735255800 | 87.63 | -3.3 | -3.63 | 87.95 | 87.95 | 87.431 | 1719 |
| 1735077840 | 90.9282 | 4.75 | 5.51 | 89.89 | 90.9282 | 89.89 | 2709 |
| 1734996600 | 86.18 | -3.4 | -3.80 | 87.81 | 87.81 | 85.6793 | 2918 |
| 1734737400 | 89.5837 | 0.33 | 0.37 | 89.14 | 90.21 | 89.14 | 5041 |
| 1734651000 | 89.2555 | -5.07 | -5.37 | 94 | 94 | 88.86 | 5005 |
| 1734564600 | 94.3227 | -5.63 | -5.63 | 97.95 | 98 | 93.561 | 5324 |
| 1734478200 | 99.9522 | 0.03 | 0.03 | 101.17 | 101.2273 | 99.3 | 6871 |
| 1734391800 | 99.9235 | 4.19 | 4.38 | 97.77 | 101.3299 | 97.77 | 4961 |
| 1734132600 | 95.7345 | 1.36 | 1.44 | 95.5154 | 96.34 | 94.5 | 1655 |
| 1734046200 | 94.3712 | -1.02 | -1.07 | 95.8 | 96.219 | 94.3712 | 1655 |
| 1733959800 | 95.3894 | 4.78 | 5.27 | 92.96 | 95.48 | 92.96 | 1487 |
| 1733873400 | 90.61 | -0.44 | -0.48 | 90.5 | 90.6477 | 88.805 | 2533 |
| 1733787000 | 91.0516 | -5.7 | -5.89 | 94.03 | 94.57 | 91 | 4195 |
| 1733527800 | 96.7492 | 3 | 3.21 | 94.26 | 96.895 | 94.26 | 3381 |
| 1733441400 | 93.7444 | -0.46 | -0.49 | 97.44 | 98.0263 | 92.8499 | 9786 |
| 1733355000 | 94.2024 | 4.02 | 4.45 | 91.08 | 94.2024 | 90.4258 | 2807 |
| 1733268600 | 90.1853 | -0.05 | -0.06 | 90.46 | 90.46 | 90.1853 | 1250 |
| 1733182200 | 90.2351 | -1.67 | -1.82 | 90.78 | 91.9 | 89.78 | 6337 |
| 1732917840 | 91.9081 | 0.31 | 0.34 | 92.15 | 93.135 | 91.68 | 1557 |
| 1732750200 | 91.5947 | 5.48 | 6.36 | 89.41 | 92 | 89.41 | 2719 |
| 1732663800 | 86.1177 | -3.5 | -3.91 | 87.89 | 88 | 85.61 | 5542 |
| 1732577400 | 89.6202 | -2.79 | -3.02 | 91.52 | 91.82 | 89.33 | 10564 |
| 1732318200 | 92.4081 | 0.4 | 0.43 | 92.121 | 92.68 | 91.87 | 8034 |
| 1732231800 | 92.0108 | 4.25 | 4.85 | 91.48 | 92.49 | 89.83 | 28752 |
| 1732145400 | 87.7583 | 1.24 | 1.43 | 88.22 | 88.68 | 87.7583 | 1423 |
| 1732059000 | 86.5195 | 0.65 | 0.76 | 86.1 | 87.94 | 86.084 | 2426 |
| 1731972600 | 85.8695 | 0.27 | 0.32 | 85.46 | 86.99 | 84.85 | 4815 |
| 1731713400 | 85.5995 | 2.92 | 3.53 | 83.67 | 85.5995 | 82.3931 | 1384 |
| 1731627000 | 82.6785 | -2.15 | -2.53 | 85.052 | 85.052 | 82.6785 | 2674 |
| 1731540600 | 84.8289 | -0.49 | -0.57 | 85.39 | 87.77 | 84.8289 | 4787 |
| 1731454200 | 85.3171 | 1.84 | 2.20 | 82.28 | 85.3171 | 81.73 | 3961 |
| 1731367800 | 83.4817 | 10.01 | 13.63 | 79.13 | 83.4817 | 79 | 7211 |
| 1731108600 | 73.4691 | 0.2 | 0.27 | 73.3 | 73.8 | 73 | 1941 |
| 1731022200 | 73.2686 | 1.1 | 1.52 | 71.31 | 73.2686 | 71.31 | 2646 |
| 1730935800 | 72.17 | 6.77 | 10.36 | 70.05 | 72.17 | 70.05 | 4726 |
| 1730849400 | 65.3956 | 1.69 | 2.65 | 65.33 | 65.959999 | 65.33 | 738 |
| 1730763000 | 63.7081 | -1.93 | -2.94 | 64.86 | 64.86 | 63.7081 | 1388 |
| 1730500200 | 65.6354 | -1.11 | -1.66 | 66.489999 | 67.31 | 65.6354 | 937 |
| 1730413800 | 66.740799 | -2.1 | -3.05 | 68.8 | 68.8 | 66.740799 | 1151 |
| 1730327400 | 68.8424 | -0.46 | -0.66 | 69.45 | 69.55 | 68.8424 | 1269 |
| 1730241000 | 69.3 | 3.06 | 4.62 | 68.09 | 70.06 | 67.96 | 3365 |
| 1730154600 | 66.236999 | 2.35 | 3.67 | 65.78 | 66.3705 | 65.78 | 1529 |
| 1729895400 | 63.8918 | -1.46 | -2.23 | 65.23 | 65.23 | 63.8918 | 587 |
| 1729809000 | 65.3477 | 1.6 | 2.50 | 64.72 | 65.45 | 64.72 | 914 |
| 1729722600 | 63.7512 | -1.48 | -2.27 | 64.26 | 64.37 | 62.8 | 1761 |
| 1729636200 | 65.2287 | -0.55 | -0.84 | 64.55 | 65.2287 | 64.55 | 1332 |
| 1729549800 | 65.7782 | -0.51 | -0.76 | 65.959999 | 65.959999 | 64.959999 | 2542 |
| 1729290600 | 66.2833 | 1.73 | 2.67 | 65.43 | 66.4 | 65.43 | 29458 |
| 1729204200 | 64.5573 | -0.95 | -1.45 | 64.84 | 65.099999 | 64.5573 | 1387 |
| 1729117800 | 65.5081 | 0.73 | 1.12 | 65.55 | 65.58 | 65.465 | 1466 |
| 1729031400 | 64.782799 | 0.66 | 1.03 | 63.98 | 64.81 | 63.901 | 2162 |
| 1728945000 | 64.1239 | 3.1 | 5.08 | 62.76 | 64.34 | 62.6709 | 1646 |
| 1728685800 | 61.024 | 3.15 | 5.45 | 59.5 | 61.024 | 59.5 | 1565 |
| 1728599400 | 57.8713 | -1.3 | -2.19 | 59.07 | 59.07 | 57.55 | 1271 |
| 1728513000 | 59.1666 | -1.14 | -1.89 | 60.01 | 60.01 | 59 | 1563 |
| 1728426600 | 60.3038 | -0.89 | -1.46 | 60.59 | 60.6 | 60 | 2141 |
| 1728340200 | 61.1982 | 0.82 | 1.35 | 61.19 | 61.24 | 60.76 | 872 |
| 1728081000 | 60.3817 | 1.46 | 2.47 | 59.54 | 60.3817 | 58.97 | 1311 |
| 1727994600 | 58.9264 | 0.52 | 0.88 | 58.52 | 58.9264 | 58 | 2841 |
| 1727908200 | 58.41 | -1.77 | -2.94 | 59.0566 | 60.48 | 58.41 | 4764 |
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
