Hot Features
プレミアム
ProShares UltraShort MSCI EAFE (EFU)
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 | -0.2 | -2.62123197903 | 7.63 | 7.99 | 7.41 | 12756 | 7.89167774 | SP |
| 4 | -0.41 | -5.22959183673 | 7.84 | 8.08 | 7.35 | 8990 | 7.65522435 | SP |
| 12 | -1.54 | -17.1683389075 | 8.97 | 9.59 | 7.1901 | 19932 | 8.42039474 | SP |
| 26 | -1.87 | -20.1075268817 | 9.3 | 9.59 | 7.1901 | 13054 | 8.47605348 | SP |
| 52 | -3.6 | -32.6382592928 | 11.03 | 11.6354 | 7.1901 | 7716 | 8.76173532 | SP |
| 156 | -2.22 | -23.0051813472 | 9.65 | 17.369 | 6.571 | 7152 | 9.60989285 | SP |
| 260 | -2.48 | -25.0252270434 | 9.91 | 17.8 | 6.571 | 10694 | 11.65710559 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781303400 | 7.43 | -0.05 | -0.67 | 7.44 | 7.5599 | 7.4 | 3653 |
| 1781217000 | 7.48 | -0.51 | -6.33 | 7.74 | 7.83 | 7.48 | 6176 |
| 1781130600 | 7.9857 | 0.2 | 2.57 | 7.81 | 7.99 | 7.81 | 6008 |
| 1781044200 | 7.7853 | 0.04 | 0.49 | 7.66 | 7.81 | 7.62 | 2919 |
| 1780957800 | 7.7475 | -0.2 | -2.55 | 7.64 | 7.77 | 7.64 | 2720 |
| 1780698600 | 7.95 | 0.49 | 6.50 | 7.63 | 7.95 | 7.5 | 45957 |
| 1780612200 | 7.465 | -0.09 | -1.19 | 7.46 | 7.51 | 7.46 | 1763 |
| 1780525800 | 7.5546 | 0.09 | 1.27 | 7.51 | 7.57 | 7.5001 | 6547 |
| 1780439400 | 7.46 | -0.07 | -0.93 | 7.46 | 7.5 | 7.455 | 10440 |
| 1780353000 | 7.5303 | 0.07 | 0.87 | 7.55 | 7.65 | 7.52 | 9614 |
| 1780093800 | 7.465 | -0.01 | -0.07 | 7.38 | 7.4744 | 7.38 | 1252 |
| 1780007400 | 7.47 | -0.01 | -0.07 | 7.51 | 7.56 | 7.47 | 585 |
| 1779921000 | 7.475 | 0.07 | 1.01 | 7.44 | 7.48 | 7.43 | 2776 |
| 1779834600 | 7.4 | -0.18 | -2.38 | 7.35 | 7.48 | 7.35 | 51508 |
| 1779489000 | 7.5802 | 0 | 0.00 | 7.51 | 7.5802 | 7.51 | 714 |
| 1779402600 | 7.58 | -0 | -0.06 | 7.7 | 7.7 | 7.58 | 950 |
| 1779316200 | 7.5844 | -0.37 | -4.60 | 7.81 | 7.85 | 7.51 | 5678 |
| 1779229800 | 7.95 | 0.16 | 2.01 | 7.82 | 7.95 | 7.82 | 696 |
| 1779143400 | 7.7936 | -0.21 | -2.65 | 7.76 | 7.97 | 7.76 | 7616 |
| 1778884200 | 8.0056999 | 0.26 | 3.39 | 7.84 | 8.08 | 7.82 | 6886 |
| 1778797800 | 7.7433 | 0.12 | 1.62 | 7.61 | 7.78 | 7.5 | 605 |
| 1778711400 | 7.62 | -0.13 | -1.68 | 7.69 | 7.75 | 7.49 | 2615 |
| 1778625000 | 7.75 | 0.12 | 1.59 | 7.69 | 7.79 | 7.67 | 52592 |
| 1778538600 | 7.6287 | 0.04 | 0.57 | 7.56 | 7.643 | 7.48 | 4705 |
| 1778279400 | 7.5855 | -0.08 | -1.06 | 7.62 | 7.62 | 7.584 | 923 |
| 1778193000 | 7.6671 | 0.15 | 1.96 | 7.42 | 7.6671 | 7.42 | 3762 |
| 1778106600 | 7.52 | -0.38 | -4.77 | 7.46 | 7.52 | 7.38 | 17017 |
| 1778020200 | 7.8964 | -0.23 | -2.81 | 7.9 | 7.9699 | 7.86 | 3617 |
| 1777933800 | 8.1249 | 0.3 | 3.90 | 7.94 | 8.19 | 7.85 | 7146 |
| 1777674600 | 7.82 | -0.01 | -0.13 | 7.79 | 7.94 | 7.1901 | 18955 |
| 1777588200 | 7.83 | -0.39 | -4.74 | 8.01 | 8.01 | 7.75 | 12788 |
| 1777501800 | 8.2198 | 0.16 | 1.92 | 8.11 | 8.31 | 8.05 | 16055 |
| 1777415400 | 8.0647 | 0.13 | 1.58 | 8.01 | 8.13 | 7.94 | 1917 |
| 1777329000 | 7.9391 | -0.06 | -0.73 | 7.93 | 8 | 7.93 | 3576 |
| 1777069800 | 7.9976 | -0.03 | -0.38 | 8.05 | 8.05 | 7.86 | 2009 |
| 1776983400 | 8.0283 | 0.09 | 1.18 | 7.89 | 8.1099 | 7.81 | 16279 |
| 1776897000 | 7.935 | -0.01 | -0.13 | 7.79 | 7.95 | 7.79 | 2136 |
| 1776810600 | 7.9451 | 0.33 | 4.27 | 7.68 | 8.02 | 7.68 | 8761 |
| 1776724200 | 7.62 | 0.27 | 3.67 | 7.6 | 7.6744 | 7.6 | 2699 |
| 1776465000 | 7.35 | -0.42 | -5.41 | 7.47 | 7.56 | 7.35 | 72865 |
| 1776378600 | 7.77 | 0.07 | 0.92 | 7.62 | 7.8 | 7.62 | 6667 |
| 1776292200 | 7.6992 | 0.07 | 0.97 | 7.64 | 7.74 | 7.6301 | 5585 |
| 1776205800 | 7.625 | -0.12 | -1.57 | 7.66 | 7.7 | 7.59 | 5850 |
| 1776119400 | 7.7465 | -0.14 | -1.82 | 7.96 | 8.03 | 7.7 | 14454 |
| 1775860200 | 7.89 | -0.02 | -0.25 | 7.79 | 7.9397 | 7.79 | 6426 |
| 1775773800 | 7.91 | 0.04 | 0.51 | 7.99 | 8.0399999 | 7.8201 | 20306 |
| 1775687400 | 7.87 | -0.67 | -7.81 | 7.75 | 7.96 | 7.75 | 45663 |
| 1775601000 | 8.5364 | 0.02 | 0.21 | 8.59 | 8.75 | 8.5364 | 12337 |
| 1775514600 | 8.5182 | -0.05 | -0.60 | 8.51 | 8.58 | 8.51 | 1673 |
| 1775169000 | 8.57 | 0.09 | 1.06 | 8.86 | 8.86 | 8.56 | 28842 |
| 1775082600 | 8.48 | -0.27 | -3.09 | 8.5 | 8.56 | 8.34 | 100488 |
| 1774996200 | 8.75 | -0.6 | -6.41 | 8.99 | 9.1699 | 8.68 | 81738 |
| 1774909800 | 9.3495 | -0.04 | -0.43 | 9.15 | 9.44 | 9.135 | 46225 |
| 1774650600 | 9.39 | 0.16 | 1.73 | 9.26 | 9.48 | 9.25 | 62214 |
| 1774564200 | 9.23 | 0.37 | 4.18 | 9.15 | 9.25 | 8.99 | 86661 |
| 1774477800 | 8.86 | -0.29 | -3.17 | 8.75 | 8.91 | 8.75 | 23986 |
| 1774391400 | 9.15 | 0.1 | 1.10 | 9.2899999 | 9.34 | 9.07 | 40448 |
| 1774305000 | 9.05 | -0.43 | -4.56 | 9.0399999 | 9.2 | 8.83 | 61452 |
| 1774045800 | 9.4827999 | 0.52 | 5.83 | 8.97 | 9.59 | 8.97 | 70217 |
| 1773959400 | 8.96 | 0.03 | 0.34 | 9.19 | 9.22 | 8.85 | 72214 |
| 1773873000 | 8.93 | 0.07 | 0.78 | 8.78 | 8.95 | 8.71 | 15417 |
| 1773786600 | 8.8608 | 0.14 | 1.62 | 8.5 | 9.0999 | 8.45 | 7658 |
| 1773700200 | 8.7195 | -0.29 | -3.25 | 8.82 | 8.82 | 8.6263 | 12779 |
| 1773441000 | 9.0125 | 0.25 | 2.82 | 8.76 | 9.1 | 8.76 | 26494 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
