Hot Features
プレミアム
ProShares UltraShort MSCI Emerging Markets (EEV)
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 | 0.2375 | 1.79638453975 | 13.221 | 13.52 | 12.99 | 18461 | 13.30022185 | SP |
| 4 | -0.4315 | -3.10655147588 | 13.89 | 14.3999 | 12.99 | 15615 | 13.65694022 | SP |
| 12 | -1.8315 | -11.9784172662 | 15.29 | 20.56 | 12.99 | 15805 | 15.23817673 | SP |
| 26 | -3.3215 | -19.794398093 | 16.78 | 20.56 | 12.99 | 13788 | 15.76466374 | SP |
| 52 | -4.4915 | -25.0222841226 | 17.95 | 20.56 | 12.99 | 10871 | 15.98695729 | SP |
| 156 | -9.4315 | -41.2035823504 | 22.89 | 31.5 | 12.99 | 10233 | 20.98317055 | SP |
| 260 | -19.5015 | -59.1671723301 | 32.96 | 33.11 | 12.99 | 12634 | 20.7851224 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1750199400 | 13.4585 | 0.3 | 2.27 | 13.3 | 13.5 | 13.25 | 32022 |
| 1750113000 | 13.16 | -0.31 | -2.27 | 13.17 | 13.17 | 12.99 | 24248 |
| 1749853800 | 13.4659 | 0.45 | 3.48 | 13.52 | 13.52 | 13.36 | 46419 |
| 1749767400 | 13.0128 | -0.07 | -0.51 | 13.0804 | 13.0804 | 13.0128 | 3784 |
| 1749681000 | 13.08 | -0.07 | -0.53 | 13.05 | 13.1043 | 13.05 | 7445 |
| 1749594600 | 13.15 | -0.17 | -1.26 | 13.221 | 13.3 | 13.15 | 10407 |
| 1749508200 | 13.3176 | -0.24 | -1.78 | 13.42 | 13.45 | 13.28 | 18471 |
| 1749249000 | 13.5583 | -0.08 | -0.62 | 13.5708 | 13.619 | 13.53 | 49055 |
| 1749162600 | 13.6427 | -0.09 | -0.68 | 13.54 | 13.66 | 13.51 | 19309 |
| 1749076200 | 13.7355 | -0.4 | -2.80 | 13.825 | 13.825 | 13.7303 | 7354 |
| 1748989800 | 14.1313 | -0.06 | -0.43 | 14.13 | 14.19 | 14.11 | 7994 |
| 1748903400 | 14.1923 | -0.15 | -1.02 | 14.26 | 14.281 | 14.1817 | 10470 |
| 1748644200 | 14.3391 | 0.34 | 2.45 | 14.23 | 14.3999 | 14.23 | 18950 |
| 1748557800 | 13.996 | -0.12 | -0.82 | 14.06 | 14.06 | 13.99 | 2397 |
| 1748471400 | 14.1119 | 0.14 | 1.02 | 14.11 | 14.1396 | 14.0501 | 7225 |
| 1748385000 | 13.97 | 0.04 | 0.29 | 14.07 | 14.07 | 13.97 | 16405 |
| 1748039400 | 13.93 | -0.13 | -0.90 | 14.1054 | 14.1054 | 13.89 | 12273 |
| 1747953000 | 14.0565 | 0.16 | 1.13 | 13.99 | 14.09 | 13.99 | 7634 |
| 1747866600 | 13.9 | 0.04 | 0.29 | 13.75 | 13.9297 | 13.75 | 7904 |
| 1747780200 | 13.86 | 0.03 | 0.19 | 13.89 | 13.91 | 13.86 | 18949 |
| 1747693800 | 13.8343 | -0.03 | -0.25 | 14 | 14 | 13.8201 | 4652 |
| 1747434600 | 13.8691 | 0.01 | 0.09 | 13.9 | 13.9 | 13.85 | 2436 |
| 1747348200 | 13.8567 | 0.04 | 0.27 | 13.881 | 13.881 | 13.8567 | 3784 |
| 1747261800 | 13.8188 | -0.17 | -1.24 | 13.79 | 13.8188 | 13.79 | 641 |
| 1747175400 | 13.9918 | -0.09 | -0.64 | 14.16 | 14.21 | 13.93 | 50018 |
| 1747089000 | 14.0821 | -0.63 | -4.27 | 14.02 | 14.14 | 14.02 | 62510 |
| 1746829800 | 14.7098 | -0.17 | -1.15 | 14.7098 | 14.7098 | 14.7098 | 231 |
| 1746743400 | 14.8812 | 0.07 | 0.47 | 14.71 | 14.98 | 14.71 | 7102 |
| 1746657000 | 14.8117 | 0.3 | 2.07 | 14.67 | 14.8117 | 14.67 | 1493 |
| 1746570600 | 14.5108 | 0.13 | 0.90 | 14.56 | 14.56 | 14.4684 | 7459 |
| 1746484200 | 14.3813 | -0.24 | -1.66 | 14.31 | 14.4 | 14.31 | 41886 |
| 1746225000 | 14.6246 | -0.87 | -5.64 | 14.56 | 14.7 | 14.56 | 13936 |
| 1746138600 | 15.4992 | 0.06 | 0.41 | 15.35 | 15.5 | 15.35 | 38226 |
| 1746052200 | 15.4354 | -0.15 | -0.99 | 15.72 | 15.72 | 15.43 | 40845 |
| 1745965800 | 15.59 | -0.04 | -0.26 | 15.58 | 15.59 | 15.5465 | 44359 |
| 1745879400 | 15.6305 | -0.07 | -0.42 | 15.7 | 15.73 | 15.61 | 10106 |
| 1745620200 | 15.6972 | 0.1 | 0.65 | 15.89 | 15.89 | 15.68 | 22398 |
| 1745533800 | 15.5956 | -0.38 | -2.37 | 15.95 | 15.95 | 15.591 | 7803 |
| 1745447400 | 15.9749 | -0.37 | -2.23 | 15.83 | 15.995 | 15.68 | 9673 |
| 1745361000 | 16.34 | -0.52 | -3.07 | 16.42 | 16.454999 | 16.1701 | 22592 |
| 1745274600 | 16.857 | 0.03 | 0.20 | 16.57 | 17.0324 | 16.57 | 15031 |
| 1744929000 | 16.8231 | -0.2 | -1.20 | 16.59 | 16.84 | 16.59 | 1007 |
| 1744842600 | 17.0269 | 0.33 | 2.00 | 17 | 17.17 | 16.77 | 19523 |
| 1744756200 | 16.6929 | 0.05 | 0.28 | 16.53 | 16.7 | 16.5 | 2209 |
| 1744669800 | 16.6462 | -0.36 | -2.10 | 16.67 | 16.79 | 16.52 | 11511 |
| 1744410600 | 17.0028 | -1.06 | -5.85 | 17.53 | 17.56 | 16.9 | 10293 |
| 1744324200 | 18.0601 | 0.54 | 3.11 | 17.86 | 18.35 | 17.75 | 13899 |
| 1744237800 | 17.5162 | -2.73 | -13.48 | 20.14 | 20.24 | 17.3592 | 22977 |
| 1744151400 | 20.2455 | 0.68 | 3.45 | 18.47 | 20.56 | 18.47 | 29647 |
| 1744065000 | 19.57 | 1.25 | 6.85 | 20.04 | 20.12 | 18.6 | 32005 |
| 1743805800 | 18.3152 | 1.84 | 11.13 | 17.86 | 18.5 | 17.86 | 29824 |
| 1743719400 | 16.4802 | 0.67 | 4.26 | 16.559999 | 16.559999 | 16.32 | 4763 |
| 1743633000 | 15.8069 | -0.05 | -0.33 | 16.02 | 16.02 | 15.8069 | 1352 |
| 1743546600 | 15.8594 | -0.09 | -0.57 | 15.801 | 15.955 | 15.7927 | 3317 |
| 1743460200 | 15.95 | 0.04 | 0.24 | 16.32 | 16.32 | 15.95 | 7328 |
| 1743201000 | 15.9124 | 0.6 | 3.93 | 15.69 | 15.92 | 15.69 | 6610 |
| 1743114600 | 15.3113 | -0.15 | -0.99 | 15.325 | 15.325 | 15.2611 | 2053 |
| 1743028200 | 15.465 | 0.07 | 0.49 | 15.36 | 15.5186 | 15.275 | 7882 |
| 1742941800 | 15.39 | 0.1 | 0.65 | 15.29 | 15.39 | 15.29 | 6618 |
| 1742855400 | 15.29 | -0.15 | -1.00 | 15.29 | 15.34 | 15.2465 | 21307 |
| 1742596200 | 15.4448 | 0.15 | 0.97 | 15.46 | 15.519 | 15.4448 | 23412 |
| 1742509800 | 15.2967 | 0.32 | 2.16 | 15.25 | 15.3 | 15.25 | 5015 |
| 1742423400 | 14.9735 | -0.09 | -0.58 | 15 | 15.1 | 14.94 | 4572 |
| 1742337000 | 15.061 | 0.18 | 1.22 | 15.02 | 15.08 | 15 | 7084 |
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
