Hot Features
プレミアム
ProShares Ultra MSCI Emerging Markets (EET)
AMEX
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 2.3408 | 4.81745215065 | 48.59 | 50.97 | 47.43 | 6500 | 49.2509201 | SP |
| 4 | -1.0902 | -2.09569212433 | 52.021 | 52.66 | 47.43 | 4859 | 50.59446623 | SP |
| 12 | -7.8991 | -13.4270158542 | 58.8299 | 60.11 | 47.43 | 5192 | 54.54090213 | SP |
| 26 | -6.1092 | -10.7103786816 | 57.04 | 64.7327 | 45.98 | 6719 | 57.07112075 | SP |
| 52 | 7.0508 | 16.0683682771 | 43.88 | 64.7327 | 43.88 | 6141 | 55.04143631 | SP |
| 156 | -35.3792 | -40.9908469471 | 86.31 | 90.8378 | 38.5 | 6607 | 54.53695248 | SP |
| 260 | -33.8692 | -39.9400943396 | 84.8 | 121.055 | 33.365 | 8517 | 73.72436434 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 50.9308 | 0.79 | 1.58 | 50.54 | 51.36 | 50.54 | 3631 |
| 1737070200 | 50.14 | -0.11 | -0.21 | 50.35 | 50.35 | 50.14 | 1296 |
| 1736983800 | 50.2455 | 1.25 | 2.54 | 50.06 | 50.3 | 49.95 | 7714 |
| 1736897400 | 48.9995 | 1.05 | 2.18 | 49.1 | 49.108 | 48.86 | 18024 |
| 1736811000 | 47.9525 | -0.62 | -1.28 | 47.43 | 47.96 | 47.43 | 948 |
| 1736551800 | 48.5735 | -1.83 | -3.63 | 49.07 | 49.07 | 48.56 | 4531 |
| 1736379000 | 50.4033 | -0.48 | -0.94 | 50.18 | 50.4033 | 49.97 | 2307 |
| 1736292600 | 50.8802 | -0.69 | -1.34 | 51.97 | 51.97 | 50.83 | 5371 |
| 1736206200 | 51.5733 | 0.39 | 0.77 | 52.24 | 52.53 | 51.5733 | 3442 |
| 1735947000 | 51.1812 | 0.81 | 1.61 | 51.09 | 51.1812 | 50.971 | 3363 |
| 1735860600 | 50.37 | -0.11 | -0.22 | 50.51 | 50.721 | 50.34 | 3717 |
| 1735687800 | 50.48 | -0.29 | -0.57 | 50.83 | 50.849 | 50.45 | 6152 |
| 1735601400 | 50.77 | -0.85 | -1.64 | 51.03 | 51.03 | 50.685 | 2066 |
| 1735342200 | 51.618 | -0.43 | -0.83 | 51.39 | 51.6493 | 51.39 | 2223 |
| 1735255800 | 52.05 | -0.43 | -0.82 | 52.22 | 52.24 | 52.05 | 347 |
| 1735077840 | 52.4807 | 0.23 | 0.44 | 52.14 | 52.55 | 52.14 | 1613 |
| 1734996600 | 52.2517 | -0.11 | -0.20 | 51.6 | 52.2517 | 51.6 | 17912 |
| 1734737400 | 52.3574 | 0.43 | 0.82 | 52.021 | 52.66 | 52.021 | 1678 |
| 1734651000 | 51.93 | 0.27 | 0.53 | 52.64 | 52.64 | 51.93 | 2028 |
| 1734564600 | 51.6558 | -2.49 | -4.59 | 54.04 | 54.09 | 51.6558 | 4194 |
| 1734478200 | 54.141 | -0.3 | -0.54 | 53.6 | 54.245 | 53.6 | 2927 |
| 1734391800 | 54.4362 | -0.59 | -1.07 | 54.68 | 54.7 | 54.4362 | 22173 |
| 1734132600 | 55.0223 | 0.08 | 0.14 | 55.175 | 55.175 | 54.7179 | 220 |
| 1734046200 | 54.9449 | -0.54 | -0.98 | 55.08 | 55.08 | 54.9449 | 396 |
| 1733959800 | 55.4881 | 0.46 | 0.84 | 55.39 | 55.4881 | 55.26 | 1586 |
| 1733873400 | 55.024 | -1.95 | -3.43 | 55.55 | 55.55 | 55.02 | 1982 |
| 1733787000 | 56.9788 | 2.27 | 4.15 | 56.97 | 57.779 | 56.97 | 25730 |
| 1733527800 | 54.71 | -0.15 | -0.27 | 55.12 | 55.12 | 54.5686 | 3784 |
| 1733441400 | 54.8593 | 0.7 | 1.29 | 54.65 | 54.8967 | 54.65 | 1005 |
| 1733355000 | 54.1585 | 0.16 | 0.29 | 54.18 | 54.2161 | 54.1508 | 3569 |
| 1733268600 | 54 | 0.31 | 0.57 | 53.2 | 54 | 53.2 | 387 |
| 1733182200 | 53.6949 | 0.41 | 0.77 | 53.45 | 53.815 | 53.2 | 8172 |
| 1732917840 | 53.2864 | 0.14 | 0.26 | 52.19 | 53.2864 | 52.19 | 1219 |
| 1732750200 | 53.15 | 0.05 | 0.09 | 53.62 | 53.7168 | 53.15 | 640 |
| 1732663800 | 53.1 | -0.47 | -0.88 | 53.48 | 53.48 | 53.1 | 580 |
| 1732577400 | 53.5711 | 0.2 | 0.37 | 53.87 | 53.87 | 53.4299 | 26510 |
| 1732318200 | 53.3738 | 0.02 | 0.04 | 53.13 | 53.3738 | 53.13 | 479 |
| 1732231800 | 53.3538 | -0.27 | -0.50 | 53.35 | 53.489 | 53.35 | 1352 |
| 1732145400 | 53.6194 | -0.19 | -0.35 | 53.331 | 53.6194 | 53.1601 | 1735 |
| 1732059000 | 53.8092 | -0 | -0.01 | 53.44 | 53.8092 | 53.44 | 320 |
| 1731972600 | 53.8137 | 1.14 | 2.17 | 53.23 | 53.8137 | 53.23 | 961 |
| 1731713400 | 52.6714 | -0.05 | -0.09 | 52.74 | 52.74 | 52.421 | 2076 |
| 1731627000 | 52.7176 | -0.56 | -1.06 | 53.12 | 53.25 | 52.7176 | 1818 |
| 1731540600 | 53.2823 | -0.68 | -1.26 | 54.05 | 54.05 | 53.231 | 1122 |
| 1731454200 | 53.96 | -2.2 | -3.92 | 54.55 | 54.55 | 53.938 | 2624 |
| 1731367800 | 56.1641 | -0.78 | -1.37 | 56.45 | 56.45 | 56.1001 | 2802 |
| 1731108600 | 56.9464 | -3.16 | -5.26 | 57.96 | 57.96 | 56.8892 | 1216 |
| 1731022200 | 60.11 | 2.75 | 4.79 | 59.38 | 60.11 | 59.38 | 1257 |
| 1730935800 | 57.3646 | -1.54 | -2.61 | 56.74 | 57.789 | 56.74 | 959 |
| 1730849400 | 58.9035 | 1.54 | 2.69 | 58.6 | 58.9035 | 58.6 | 756 |
| 1730763000 | 57.3614 | 0.56 | 0.98 | 57.92 | 57.92 | 57.3614 | 6599 |
| 1730500200 | 56.8034 | -0.02 | -0.03 | 57.59 | 57.71 | 56.8034 | 6586 |
| 1730413800 | 56.82 | -0.63 | -1.10 | 57.09 | 57.09 | 56.098 | 8912 |
| 1730327400 | 57.4518 | -1.11 | -1.89 | 57.34 | 57.601 | 57.34 | 325 |
| 1730241000 | 58.5576 | -0.35 | -0.59 | 58.9 | 58.9 | 58.5576 | 2485 |
| 1730154600 | 58.9058 | 0.48 | 0.81 | 58.69 | 58.9058 | 58.69 | 55755 |
| 1729895400 | 58.4307 | -0.1 | -0.16 | 58.8299 | 58.83 | 58.4307 | 1159 |
| 1729809000 | 58.5257 | -0.25 | -0.43 | 58.31 | 58.5257 | 58.31 | 613 |
| 1729722600 | 58.7795 | -0.8 | -1.35 | 58.865 | 58.865 | 58.5 | 198 |
| 1729636200 | 59.5815 | -0.15 | -0.25 | 59.21 | 59.5815 | 59.21 | 1477 |
| 1729549800 | 59.728 | -0.82 | -1.35 | 59.57 | 59.728 | 59.3399 | 1153 |
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
