Hot Features
プレミアム
ProShares UltraShort MSCI Brazil Capped (BZQ)
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 | 2.93 | 18.0418719212 | 16.24 | 19.62 | 15.14 | 9176 | 16.6787895 | SP |
| 4 | 4.23 | 28.313253012 | 14.94 | 19.62 | 14.36 | 9570 | 16.24012847 | SP |
| 12 | 6.7253 | 54.0414795053 | 12.4447 | 19.62 | 12.06 | 16490 | 14.06520707 | SP |
| 26 | 3.67 | 23.6774193548 | 15.5 | 19.62 | 11.565 | 25757 | 13.29002201 | SP |
| 52 | 8.19 | 74.5901639344 | 10.98 | 19.62 | 9.82 | 20631 | 12.61217144 | SP |
| 156 | -0.02 | -0.104220948411 | 19.19 | 35.03 | 8.6 | 54562 | 16.47841249 | SP |
| 260 | -0.61 | -3.0839231547 | 19.78 | 54.99 | 7.04 | 216424 | 16.49655628 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734564600 | 19.61 | 2.38 | 13.80 | 17.94 | 19.72 | 17.8398 | 40988 |
| 1734478200 | 17.2322 | -0.57 | -3.19 | 17.82 | 18.06 | 17.04 | 11766 |
| 1734391800 | 17.8 | 0.74 | 4.31 | 17.24 | 17.8 | 17.24 | 4505 |
| 1734132600 | 17.0647 | 0.63 | 3.86 | 16.52 | 17.0647 | 16.52 | 10857 |
| 1734046200 | 16.430499 | 0.87 | 5.59 | 15.98 | 16.681999 | 15.98 | 6001 |
| 1733959800 | 15.56 | -0.82 | -5.00 | 16.239999 | 16.36 | 15.14 | 12749 |
| 1733873400 | 16.3784 | -0.39 | -2.34 | 16.34 | 16.379999 | 16.329999 | 740 |
| 1733787000 | 16.77 | -0.17 | -1.00 | 16.7 | 16.77 | 16.42 | 5357 |
| 1733527800 | 16.94 | 0.68 | 4.18 | 16.53 | 17.15 | 16.53 | 5885 |
| 1733441400 | 16.26 | -0.6 | -3.56 | 16.3 | 16.3 | 15.9299 | 16832 |
| 1733355000 | 16.86 | -0.06 | -0.35 | 16.84 | 16.9199 | 16.649999 | 3764 |
| 1733268600 | 16.92 | -0.19 | -1.11 | 17.18 | 17.3 | 16.83 | 14297 |
| 1733182200 | 17.11 | 0.37 | 2.21 | 17.25 | 17.32 | 17 | 27888 |
| 1732917840 | 16.739999 | 1.18 | 7.58 | 17.09 | 17.15 | 16.469999 | 7921 |
| 1732750200 | 15.56 | 0.95 | 6.50 | 14.64 | 15.65 | 14.64 | 16545 |
| 1732663800 | 14.61 | 0 | 0.02 | 14.58 | 14.62 | 14.36 | 3927 |
| 1732577400 | 14.6066 | -0.01 | -0.08 | 14.6 | 14.76 | 14.58 | 19710 |
| 1732318200 | 14.6182 | -0.57 | -3.73 | 15.16 | 15.16 | 14.58 | 6472 |
| 1732231800 | 15.1844 | 0.27 | 1.81 | 15.23 | 15.29 | 15.1 | 4448 |
| 1732145400 | 14.915 | 0.15 | 1.03 | 14.94 | 15 | 14.915 | 2084 |
| 1732059000 | 14.763 | 0.1 | 0.68 | 14.85 | 14.85 | 14.71 | 2244 |
| 1731972600 | 14.6633 | -0.11 | -0.72 | 14.65 | 14.92 | 14.49 | 13933 |
| 1731713400 | 14.77 | 0.18 | 1.24 | 14.46 | 14.8 | 14.39 | 10972 |
| 1731627000 | 14.5893 | 0.12 | 0.82 | 14.64 | 14.66 | 14.515 | 6318 |
| 1731540600 | 14.4707 | 0.22 | 1.55 | 14.37 | 14.6 | 14.37 | 2581 |
| 1731454200 | 14.25 | 0.04 | 0.28 | 14.27 | 14.49 | 14.22 | 7071 |
| 1731367800 | 14.21 | -0.06 | -0.42 | 14.49 | 14.57 | 14.21 | 8128 |
| 1731108600 | 14.27 | 0.52 | 3.78 | 14.23 | 14.73 | 14.23 | 22092 |
| 1731022200 | 13.75 | 0.11 | 0.81 | 13.4 | 13.78 | 13.17 | 9417 |
| 1730935800 | 13.64 | -0.29 | -2.08 | 14.5 | 14.54 | 13.61 | 13368 |
| 1730849400 | 13.93 | -0.28 | -1.97 | 14.28 | 14.36 | 13.92 | 27280 |
| 1730763000 | 14.21 | -0.91 | -6.00 | 14.42 | 14.42 | 14.0566 | 21038 |
| 1730500200 | 15.117 | 0.85 | 5.94 | 14.48 | 15.14 | 14.48 | 34702 |
| 1730413800 | 14.27 | 0.42 | 3.03 | 14.08 | 14.2701 | 14.03 | 17651 |
| 1730327400 | 13.8503 | -0.09 | -0.64 | 14.04 | 14.04 | 13.845 | 23282 |
| 1730241000 | 13.94 | 0.41 | 3.03 | 13.46 | 13.94 | 13.46 | 39354 |
| 1730154600 | 13.53 | -0.39 | -2.80 | 13.76 | 13.76 | 13.46 | 8043 |
| 1729895400 | 13.9199 | 0.25 | 1.84 | 13.9 | 13.95 | 13.76 | 6251 |
| 1729809000 | 13.6689 | -0.35 | -2.49 | 14.09 | 14.09 | 13.6601 | 6926 |
| 1729722600 | 14.0186 | 0.11 | 0.77 | 14.15 | 14.15 | 14.0186 | 2766 |
| 1729636200 | 13.9114 | 0.05 | 0.39 | 13.86 | 14.1 | 13.86 | 30117 |
| 1729549800 | 13.858 | 0.01 | 0.10 | 13.88 | 13.93 | 13.8401 | 7331 |
| 1729290600 | 13.8448 | 0.22 | 1.61 | 13.61 | 13.86 | 13.61 | 16474 |
| 1729204200 | 13.6261 | 0.07 | 0.53 | 13.93 | 13.93 | 13.62 | 4019 |
| 1729117800 | 13.554 | -0.02 | -0.12 | 13.73 | 13.73 | 13.4342 | 3567 |
| 1729031400 | 13.57 | 0.44 | 3.35 | 13.56 | 13.69 | 13.49 | 50924 |
| 1728945000 | 13.13 | -0.57 | -4.16 | 13.64 | 13.69 | 13.09 | 57604 |
| 1728685800 | 13.7 | 0.23 | 1.68 | 13.91 | 13.98 | 13.69 | 67560 |
| 1728599400 | 13.4738 | -0.16 | -1.21 | 13.55 | 13.65 | 13.4738 | 2864 |
| 1728513000 | 13.6384 | 0.55 | 4.18 | 13.45 | 13.73 | 13.45 | 36177 |
| 1728426600 | 13.0912 | 0.21 | 1.63 | 13.13 | 13.229 | 13.05 | 27428 |
| 1728340200 | 12.8812 | 0.15 | 1.20 | 12.7 | 12.911 | 12.55 | 3440 |
| 1728081000 | 12.7286 | -0.18 | -1.40 | 12.98 | 12.98 | 12.72 | 7737 |
| 1727994600 | 12.9097 | 0.46 | 3.69 | 12.99 | 13.0568 | 12.8358 | 48130 |
| 1727908200 | 12.45 | -0.18 | -1.43 | 12.06 | 12.45 | 12.06 | 15951 |
| 1727821800 | 12.63 | 0.01 | 0.09 | 12.64 | 12.77 | 12.4301 | 55017 |
| 1727735400 | 12.6191 | 0.19 | 1.56 | 12.43 | 12.72 | 12.43 | 26755 |
| 1727476200 | 12.425 | -0.01 | -0.10 | 12.43 | 12.43 | 12.24 | 16749 |
| 1727389800 | 12.4379 | -0.17 | -1.38 | 12.27 | 12.439 | 12.265 | 9995 |
| 1727303400 | 12.6123 | -0.07 | -0.53 | 12.4447 | 12.6123 | 12.4447 | 3901 |
| 1727217000 | 12.68 | -0.6 | -4.52 | 12.61 | 12.73 | 12.53 | 22861 |
| 1727130600 | 13.28 | 0.12 | 0.91 | 13.38 | 13.38 | 13.23 | 16019 |
| 1726871400 | 13.16 | 0.79 | 6.39 | 12.76 | 13.19 | 12.76 | 63122 |
| 1726785000 | 12.37 | -0.04 | -0.32 | 12.2155 | 12.4 | 12.2001 | 57784 |
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
