Hot Features
プレミアム
ProShares Ether ETF (EETH)
AMEX
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11.04 | -14.1465914915 | 78.04 | 81.55 | 65.88 | 94737 | 72.85491115 | SP |
| 4 | 0.95 | 1.43830431491 | 66.05 | 81.64 | 65.111 | 108416 | 73.70654227 | SP |
| 12 | 13.24 | 24.6279761905 | 53.76 | 81.64 | 46.59 | 89368 | 63.45247351 | SP |
| 26 | -7.35 | -9.88567585743 | 74.35 | 81.64 | 44.66 | 94940 | 62.16572526 | SP |
| 52 | 13.89 | 26.1532668047 | 53.11 | 93.4 | 44.66 | 97671 | 67.23088052 | SP |
| 156 | 25.5 | 61.4457831325 | 41.5 | 93.4 | 36.5464 | 82801 | 66.57839455 | SP |
| 260 | 25.5 | 61.4457831325 | 41.5 | 93.4 | 36.5464 | 82801 | 66.57839455 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 68.08 | 1.24 | 1.86 | 65.879999 | 69.23 | 65.5 | 182659 |
| 1734651000 | 66.84 | -6.27 | -8.58 | 73.1 | 73.28 | 65.879999 | 183879 |
| 1734564600 | 73.11 | -4.97 | -6.37 | 76.6 | 77.04 | 72 | 113535 |
| 1734478200 | 78.08 | -2.17 | -2.70 | 79.59 | 79.84 | 77.75 | 62163 |
| 1734391800 | 80.25 | 2.56 | 3.30 | 77.52 | 81.55 | 77.52 | 77236 |
| 1734132600 | 77.69 | 0.59 | 0.77 | 78 | 78.67 | 76.99 | 40868 |
| 1734046200 | 77.1 | 0.9 | 1.18 | 78.89 | 79.1984 | 76.49 | 125009 |
| 1733959800 | 76.2 | 3.76 | 5.19 | 74.18 | 76.425 | 74 | 91995 |
| 1733873400 | 72.44 | -1.83 | -2.46 | 74.04 | 74.17 | 70 | 143223 |
| 1733787000 | 74.27 | -6.59 | -8.15 | 77.35 | 78.4399 | 73.94 | 144206 |
| 1733527800 | 80.86 | 4.69 | 6.16 | 78 | 81.64 | 77.75 | 119263 |
| 1733441400 | 76.17 | -1.47 | -1.89 | 78.46 | 79.11 | 75.41 | 95779 |
| 1733355000 | 77.64 | 5.68 | 7.89 | 74.25 | 77.77 | 74.25 | 241024 |
| 1733268600 | 71.96 | -0.17 | -0.24 | 70.83 | 71.97 | 69.15 | 84465 |
| 1733182200 | 72.13 | 0.38 | 0.53 | 72.48 | 73.5484 | 71.165 | 67960 |
| 1732917840 | 71.75 | -1.04 | -1.43 | 72.22 | 73.11 | 71.71 | 92395 |
| 1732750200 | 72.79 | 6.38 | 9.61 | 69.88 | 72.9 | 69.82 | 115445 |
| 1732663800 | 66.41 | -3.77 | -5.37 | 66.269999 | 67.21 | 65.111 | 89615 |
| 1732577400 | 70.18 | 4.26 | 6.46 | 69.95 | 71 | 66.989999 | 135089 |
| 1732318200 | 65.92 | -1.41 | -2.09 | 66.05 | 66.599999 | 65.5 | 68167 |
| 1732231800 | 67.33 | 5.65 | 9.16 | 67.4 | 68.09 | 65.05 | 159578 |
| 1732145400 | 61.68 | -0.55 | -0.88 | 62.89 | 62.9299 | 60.91 | 114445 |
| 1732059000 | 62.23 | -1.15 | -1.81 | 62.14 | 63.11 | 61.94 | 62953 |
| 1731972600 | 63.38 | 1.31 | 2.11 | 62.21 | 64.26 | 61.7475 | 113879 |
| 1731713400 | 62.07 | -0.14 | -0.23 | 61.59 | 62.07 | 60.43 | 95065 |
| 1731627000 | 62.21 | -1.42 | -2.23 | 64.03 | 64.17 | 61.618 | 80303 |
| 1731540600 | 63.63 | -2.54 | -3.84 | 65.15 | 67.05 | 62.95 | 212188 |
| 1731454200 | 66.17 | -1.57 | -2.32 | 65.78 | 66.489999 | 64.55 | 179164 |
| 1731367800 | 67.74 | 8.61 | 14.56 | 63.63 | 67.98 | 63.38 | 214039 |
| 1731108600 | 59.13 | 0.76 | 1.30 | 59.46 | 60.03 | 58.15 | 111974 |
| 1731022200 | 58.37 | 4.21 | 7.77 | 56.65 | 58.64 | 55.96 | 156939 |
| 1730935800 | 54.16 | 5.57 | 11.46 | 52.78 | 54.32 | 52.42 | 99748 |
| 1730849400 | 48.59 | 0.11 | 0.23 | 49.18 | 49.56 | 48.13 | 51714 |
| 1730763000 | 48.48 | -1.9 | -3.77 | 49.32 | 49.32 | 48.16 | 43740 |
| 1730500200 | 50.38 | 0.02 | 0.04 | 50.77 | 51.87 | 50 | 71672 |
| 1730413800 | 50.36 | -3.06 | -5.73 | 52.71 | 52.755 | 50.36 | 76308 |
| 1730327400 | 53.42 | 0.57 | 1.08 | 54.11 | 54.82 | 53.39 | 66700 |
| 1730241000 | 52.85 | 2.49 | 4.94 | 52.64 | 54.055 | 52.53 | 119690 |
| 1730154600 | 50.36 | 0.67 | 1.35 | 50.75 | 50.8644 | 50 | 53366 |
| 1729895400 | 49.69 | -1.3 | -2.55 | 50.97 | 51.55 | 49.24 | 114811 |
| 1729809000 | 50.99 | 0.59 | 1.17 | 50.76 | 51.03 | 50.39 | 29110 |
| 1729722600 | 50.4 | -2.4 | -4.55 | 51.78 | 51.91 | 49.23 | 58177 |
| 1729636200 | 52.8 | -1.07 | -1.99 | 52.94 | 53.065 | 52.38 | 78365 |
| 1729549800 | 53.87 | 0.39 | 0.73 | 54.23 | 54.23 | 53.52 | 68169 |
| 1729290600 | 53.48 | 1.19 | 2.28 | 52.73 | 53.92 | 52.625 | 54670 |
| 1729204200 | 52.29 | -0.45 | -0.85 | 52.65 | 52.99 | 51.87 | 30036 |
| 1729117800 | 52.74 | 0.56 | 1.07 | 52.98 | 53.33 | 52.35 | 46844 |
| 1729031400 | 52.18 | -0.67 | -1.27 | 52.48 | 54.13 | 51.23 | 99553 |
| 1728945000 | 52.85 | 3.32 | 6.70 | 51.41 | 53.25 | 51.32 | 60185 |
| 1728685800 | 49.53 | 1.98 | 4.16 | 48.77 | 49.76 | 48.77 | 49470 |
| 1728599400 | 47.55 | -1.13 | -2.32 | 48.14 | 48.65 | 46.85 | 58945 |
| 1728513000 | 48.68 | -0.46 | -0.94 | 48.94 | 49.77 | 48.48 | 34757 |
| 1728426600 | 49.14 | -0.12 | -0.24 | 48.93 | 49.44 | 48.3999 | 35021 |
| 1728340200 | 49.26 | 0.3 | 0.61 | 49.78 | 50.77 | 48.79 | 68542 |
| 1728081000 | 48.96 | 1.5 | 3.16 | 47.95 | 49.17 | 47.4001 | 51995 |
| 1727994600 | 47.46 | -0.35 | -0.73 | 47.38 | 47.47 | 46.59 | 50389 |
| 1727908200 | 47.81 | -2.36 | -4.70 | 48.91 | 49.77 | 47.81 | 37499 |
| 1727821800 | 50.17 | -2.18 | -4.16 | 52.6 | 52.7 | 49.24 | 69956 |
| 1727735400 | 52.35 | -2.36 | -4.31 | 53.13 | 53.1302 | 52.01 | 35506 |
| 1727476200 | 54.71 | 1.04 | 1.94 | 53.76 | 55.16 | 53.45 | 61303 |
| 1727389800 | 53.67 | 1.69 | 3.25 | 53.12 | 53.95 | 52.775 | 40634 |
| 1727303400 | 51.98 | -1.59 | -2.97 | 52.93 | 53.13 | 51.84 | 36843 |
| 1727217000 | 53.57 | -0.45 | -0.83 | 53.29 | 53.74 | 52.4 | 84897 |
| 1727130600 | 54.02 | 2.59 | 5.04 | 53.51 | 54.63 | 53.275 | 43791 |
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
