Hot Features
プレミアム
ProShares Short Dow30 (DOG)
AMEX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.49 | 1.87237294612 | 26.17 | 26.72 | 26.01 | 1873497 | 26.38940852 | SP |
| 4 | 1.25 | 4.91932310114 | 25.41 | 27.15 | 25.3699 | 1881885 | 26.33305389 | SP |
| 12 | -0.05 | -0.187195806814 | 26.71 | 27.3721 | 25.355 | 1737905 | 26.31489044 | SP |
| 26 | -2.26 | -7.81466113416 | 28.92 | 29.5301 | 25.355 | 1566198 | 27.14469907 | SP |
| 52 | -3.2 | -10.7166778299 | 29.86 | 30.2882 | 25.355 | 1361300 | 28.06307027 | SP |
| 156 | -4.9 | -15.525982256 | 31.56 | 38.66 | 25.355 | 1185822 | 31.56321054 | SP |
| 260 | -22.44 | -45.7026476578 | 49.1 | 71.9 | 25.355 | 1117277 | 36.31439554 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735860600 | 26.65 | 0.11 | 0.41 | 26.37 | 26.79 | 26.338 | 2738313 |
| 1735687800 | 26.54 | 0.03 | 0.11 | 26.46 | 26.635 | 26.4001 | 2584619 |
| 1735601400 | 26.51 | 0.26 | 0.99 | 26.53 | 26.72 | 26.4001 | 2121661 |
| 1735342200 | 26.25 | 0.21 | 0.81 | 26.21 | 26.391 | 26.108 | 1616917 |
| 1735255800 | 26.04 | -0.03 | -0.12 | 26.17 | 26.1701 | 26.01 | 1211760 |
| 1735077840 | 26.07 | -0.22 | -0.84 | 26.3 | 26.34 | 26.07 | 1014558 |
| 1734996600 | 26.29 | -0.45 | -1.68 | 26.38 | 26.52 | 26.2501 | 1766924 |
| 1734737400 | 26.74 | -0.31 | -1.15 | 27.15 | 27.1657 | 26.51 | 3412797 |
| 1734651000 | 27.05 | 0 | 0.00 | 26.87 | 27.055 | 26.77 | 3363735 |
| 1734564600 | 27.05 | 0.68 | 2.58 | 26.35 | 27.07 | 26.2205 | 2493011 |
| 1734478200 | 26.37 | 0.18 | 0.69 | 26.34 | 26.435 | 26.29 | 1286721 |
| 1734391800 | 26.19 | 0.05 | 0.19 | 26.12 | 26.215 | 26.0699 | 1496717 |
| 1734132600 | 26.14 | 0.09 | 0.35 | 26.04 | 26.155 | 26 | 1902675 |
| 1734046200 | 26.05 | 0.13 | 0.50 | 25.92 | 26.0659 | 25.89 | 2272635 |
| 1733959800 | 25.92 | 0.07 | 0.27 | 25.82 | 25.925 | 25.79 | 1545149 |
| 1733873400 | 25.85 | 0.1 | 0.39 | 25.8 | 25.88 | 25.72 | 1605615 |
| 1733787000 | 25.75 | 0.13 | 0.51 | 25.6 | 25.775 | 25.58 | 1412176 |
| 1733527800 | 25.62 | 0.1 | 0.39 | 25.49 | 25.65 | 25.47 | 1683685 |
| 1733441400 | 25.52 | 0.13 | 0.51 | 25.41 | 25.5479 | 25.3699 | 1290430 |
| 1733355000 | 25.39 | -0.18 | -0.70 | 25.46 | 25.515 | 25.36 | 1600366 |
| 1733268600 | 25.57 | 0.07 | 0.27 | 25.48 | 25.6301 | 25.47 | 1160587 |
| 1733182200 | 25.5 | 0.08 | 0.31 | 25.4 | 25.5521 | 25.39 | 1858541 |
| 1732917840 | 25.42 | -0.13 | -0.51 | 25.53 | 25.53 | 25.355 | 938188 |
| 1732750200 | 25.55 | 0.08 | 0.31 | 25.46 | 25.565 | 25.38 | 1313515 |
| 1732663800 | 25.47 | -0.07 | -0.27 | 25.59 | 25.71 | 25.44 | 1340171 |
| 1732577400 | 25.54 | -0.24 | -0.93 | 25.59 | 25.66 | 25.49 | 1721272 |
| 1732318200 | 25.78 | -0.23 | -0.88 | 26 | 26.01 | 25.7601 | 1573177 |
| 1732231800 | 26.01 | -0.28 | -1.07 | 26.2 | 26.33 | 25.925 | 2673019 |
| 1732145400 | 26.29 | -0.09 | -0.34 | 26.33 | 26.4921 | 26.255 | 1711594 |
| 1732059000 | 26.38 | 0.09 | 0.34 | 26.5 | 26.5679 | 26.2999 | 1741421 |
| 1731972600 | 26.29 | 0.02 | 0.08 | 26.29 | 26.3421 | 26.2201 | 1324929 |
| 1731713400 | 26.27 | 0.19 | 0.73 | 26.18 | 26.3221 | 26.15 | 1988302 |
| 1731627000 | 26.08 | 0.14 | 0.54 | 25.9 | 26.1098 | 25.885 | 1504937 |
| 1731540600 | 25.94 | -0.02 | -0.08 | 25.94 | 26.02 | 25.84 | 1217750 |
| 1731454200 | 25.96 | 0.22 | 0.85 | 25.72 | 25.98 | 25.675 | 1950622 |
| 1731367800 | 25.74 | -0.18 | -0.69 | 25.81 | 25.81 | 25.6347 | 2037010 |
| 1731108600 | 25.92 | -0.13 | -0.50 | 26.02 | 26.07 | 25.825 | 1630141 |
| 1731022200 | 26.05 | 0 | 0.00 | 26.04 | 26.1014 | 26.0001 | 1769491 |
| 1730935800 | 26.05 | -0.96 | -3.55 | 26.21 | 26.28 | 26.02 | 4233452 |
| 1730849400 | 27.01 | -0.26 | -0.95 | 27.28 | 27.3 | 26.9828 | 1301790 |
| 1730763000 | 27.27 | 0.16 | 0.59 | 27.16 | 27.3721 | 27.14 | 2133480 |
| 1730500200 | 27.11 | -0.16 | -0.59 | 27.17 | 27.18 | 26.9201 | 1649614 |
| 1730413800 | 27.27 | 0.27 | 1.00 | 27.18 | 27.3199 | 27.1379 | 2208876 |
| 1730327400 | 27 | 0.04 | 0.15 | 27 | 27.02 | 26.82 | 1853663 |
| 1730241000 | 26.96 | 0.1 | 0.37 | 26.97 | 26.995 | 26.7999 | 1004257 |
| 1730154600 | 26.86 | -0.17 | -0.63 | 26.89 | 26.9 | 26.805 | 1438463 |
| 1729895400 | 27.03 | 0.19 | 0.71 | 26.76 | 27.0699 | 26.725 | 1697658 |
| 1729809000 | 26.84 | 0.09 | 0.34 | 26.81 | 26.96 | 26.785 | 1931435 |
| 1729722600 | 26.75 | 0.26 | 0.98 | 26.63 | 26.8821 | 26.5997 | 1931627 |
| 1729636200 | 26.49 | 0.02 | 0.08 | 26.59 | 26.62 | 26.41 | 1523755 |
| 1729549800 | 26.47 | 0.2 | 0.76 | 26.3 | 26.52 | 26.255 | 1427662 |
| 1729290600 | 26.27 | 0 | 0.00 | 26.3 | 26.42 | 26.235 | 1253063 |
| 1729204200 | 26.27 | -0.1 | -0.38 | 26.26 | 26.36 | 26.25 | 1334914 |
| 1729117800 | 26.37 | -0.21 | -0.79 | 26.6 | 26.61 | 26.355 | 1225237 |
| 1729031400 | 26.58 | 0.21 | 0.80 | 26.46 | 26.6 | 26.41 | 2173437 |
| 1728945000 | 26.37 | -0.13 | -0.49 | 26.53 | 26.59 | 26.33 | 1161989 |
| 1728685800 | 26.5 | -0.23 | -0.86 | 26.7 | 26.72 | 26.4699 | 1702857 |
| 1728599400 | 26.73 | 0.04 | 0.15 | 26.71 | 26.82 | 26.6921 | 1543524 |
| 1728513000 | 26.69 | -0.26 | -0.96 | 26.96 | 27.01 | 26.655 | 1514101 |
| 1728426600 | 26.95 | -0.07 | -0.26 | 26.98 | 27.085 | 26.9201 | 1397057 |
| 1728340200 | 27.02 | 0.24 | 0.90 | 26.87 | 27.1111 | 26.815 | 1468734 |
| 1728081000 | 26.78 | -0.2 | -0.74 | 26.84 | 27.0201 | 26.77 | 1405405 |
| 1727994600 | 26.98 | 0.12 | 0.45 | 26.97 | 27.091 | 26.9179 | 1189224 |
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
