Hot Features
プレミアム
Proshares Ultrashort Ether ETF (ETHD)
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 | 0.76 | 2.7556200145 | 27.58 | 32.6239 | 27.4 | 359032 | 30.60184523 | SP |
| 4 | 8.18 | 40.5753968254 | 20.16 | 32.6239 | 18.84 | 333301 | 27.07027319 | SP |
| 12 | 1.74 | 6.54135338346 | 26.6 | 32.6239 | 15.46 | 345487 | 22.67902816 | SP |
| 26 | -30.26 | -51.638225256 | 58.6 | 82.99 | 15.46 | 173102 | 26.15160799 | SP |
| 52 | -11.61 | -29.0613266583 | 39.95 | 85.54 | 15.46 | 129599 | 26.73492904 | SP |
| 156 | -11.61 | -29.0613266583 | 39.95 | 85.54 | 15.46 | 129599 | 26.73492904 | SP |
| 260 | -11.61 | -29.0613266583 | 39.95 | 85.54 | 15.46 | 129599 | 26.73492904 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 28.35 | -1.68 | -5.59 | 29.05 | 29.33 | 26.943 | 276196 |
| 1739489400 | 30.03 | 0.47 | 1.59 | 30.17 | 30.912409 | 29.76 | 355599 |
| 1739403000 | 29.56 | -1.9 | -6.04 | 32.22 | 32.6239 | 29.125 | 556605 |
| 1739316600 | 31.46 | 1.96 | 6.64 | 30.16 | 31.76 | 29.87 | 155754 |
| 1739230200 | 29.5 | -2.42 | -7.58 | 30.12 | 30.56 | 29.39 | 127717 |
| 1738971000 | 31.92 | 2.87 | 9.88 | 27.58 | 32.1983 | 27.4 | 592873 |
| 1738884600 | 29.05 | 0.85 | 3.01 | 28.12 | 29.94 | 27.83 | 181824 |
| 1738798200 | 28.2 | -0.4 | -1.40 | 26.99 | 29.03 | 26.99 | 293935 |
| 1738711800 | 28.6 | -0.74 | -2.52 | 27.31 | 28.91 | 25.8 | 1118491 |
| 1738625400 | 29.34 | 7.96 | 37.23 | 31.07 | 31.29 | 28.48 | 632261 |
| 1738366200 | 21.38 | -0.65 | -2.95 | 21.11 | 21.699 | 20.47 | 729946 |
| 1738279800 | 22.03 | -1.43 | -6.10 | 21.74 | 22.09 | 21.2801 | 122915 |
| 1738193400 | 23.4601 | -0.71 | -2.94 | 23.91 | 24.68 | 22.86 | 155660 |
| 1738107000 | 24.17 | 0.84 | 3.60 | 22.96 | 24.1927 | 22.57 | 135069 |
| 1738020600 | 23.33 | 2.35 | 11.20 | 23.89 | 24.579 | 23.26 | 259958 |
| 1737761400 | 20.98 | -1 | -4.55 | 20.05 | 21 | 19.7 | 204777 |
| 1737675000 | 21.98 | 0 | 0.00 | 21.98 | 21.98 | 21.98 | 0 |
| 1737588600 | 21.98 | 0.82 | 3.88 | 21.27 | 22.1 | 21.27 | 72983 |
| 1737502200 | 21.16 | 2.24 | 11.84 | 21.065 | 21.73 | 20.58 | 156420 |
| 1737156600 | 18.92 | -2.36 | -11.09 | 20.16 | 20.4 | 18.84 | 120375 |
| 1737070200 | 21.28 | 1.11 | 5.50 | 21.18 | 22.13 | 20.92 | 311437 |
| 1736983800 | 20.17 | -2.98 | -12.87 | 22.15 | 22.25 | 19.575 | 325305 |
| 1736897400 | 23.15 | -2.21 | -8.71 | 23.29 | 23.99 | 23.01 | 214258 |
| 1736811000 | 25.36 | 2.41 | 10.50 | 26.05 | 27.84 | 25.1734 | 426190 |
| 1736551800 | 22.95 | 0.31 | 1.37 | 22.96 | 23.86 | 22.245 | 150096 |
| 1736379000 | 22.64 | 1.35 | 6.34 | 21.7965 | 23.6499 | 21.44 | 350563 |
| 1736292600 | 21.29 | 2.99 | 16.34 | 18.75 | 21.58 | 18.75 | 704583 |
| 1736206200 | 18.3 | -0.82 | -4.29 | 18.84 | 18.87 | 17.66 | 205697 |
| 1735947000 | 19.12 | -1.78 | -8.52 | 20.1107 | 20.2592 | 18.8004 | 278824 |
| 1735860600 | 20.9 | -1.41 | -6.32 | 20.78 | 21.31 | 20.32 | 483908 |
| 1735687800 | 22.31 | 0.59 | 2.72 | 21.24 | 22.55 | 21 | 589249 |
| 1735601400 | 21.72 | -0.84 | -3.72 | 22.45 | 23.1484 | 21.46 | 208547 |
| 1735342200 | 22.56 | -0.03 | -0.11 | 21.84 | 22.97 | 21.84 | 160133 |
| 1735255800 | 22.585 | 2.08 | 10.12 | 22.18 | 22.83 | 22.16 | 328416 |
| 1735077840 | 20.51 | -1.23 | -5.66 | 21.21 | 21.29 | 20.27 | 226471 |
| 1734996600 | 21.74 | 0.34 | 1.59 | 22.41 | 23.409 | 21.59 | 970185 |
| 1734737400 | 21.4 | -0.83 | -3.73 | 22.8 | 23.1725 | 20.7196 | 609734 |
| 1734651000 | 22.23 | 3.23 | 17.00 | 18.955 | 22.74 | 18.8704 | 660520 |
| 1734564600 | 19 | 2.14 | 12.69 | 17.52 | 19.35 | 17.29 | 506337 |
| 1734478200 | 16.86 | 0.86 | 5.38 | 16.21 | 17.02 | 16.2 | 197438 |
| 1734391800 | 16 | -1.09 | -6.38 | 17.15 | 17.15 | 15.46 | 185725 |
| 1734132600 | 17.09 | -0.26 | -1.50 | 17.03 | 17.4581 | 16.67 | 176219 |
| 1734046200 | 17.35 | -0.42 | -2.38 | 16.565 | 17.6299 | 16.44 | 247036 |
| 1733959800 | 17.7739 | -2.01 | -10.14 | 18.9391 | 19 | 17.72 | 284644 |
| 1733873400 | 19.78 | 0.93 | 4.93 | 19.03 | 21 | 18.9605 | 485497 |
| 1733787000 | 18.85 | 2.65 | 16.36 | 17.5605 | 19.01 | 17.1699 | 501077 |
| 1733527800 | 16.2 | -2.28 | -12.34 | 17.62 | 17.71 | 15.84 | 705580 |
| 1733441400 | 18.48 | 0.66 | 3.70 | 17.42 | 18.8 | 17.13 | 362393 |
| 1733355000 | 17.82 | -3.29 | -15.59 | 19.77 | 19.77 | 17.697 | 439066 |
| 1733268600 | 21.11 | 0.12 | 0.57 | 21.77 | 22.28 | 21.1 | 234229 |
| 1733182200 | 20.99 | -0.49 | -2.30 | 20.82 | 21.68 | 20.1799 | 126820 |
| 1732917840 | 21.4841 | 0.41 | 1.94 | 21.41 | 21.5774 | 20.81 | 104857 |
| 1732750200 | 21.075 | -4.7 | -18.23 | 23.18 | 23.18 | 21.07 | 302498 |
| 1732663800 | 25.775 | 2.45 | 10.48 | 25.83 | 26.68 | 25.23 | 195987 |
| 1732577400 | 23.33 | -3.3 | -12.39 | 23.52 | 25.8101 | 22.655 | 221473 |
| 1732318200 | 26.63 | 0.92 | 3.58 | 26.6 | 27.1099 | 26.16 | 98235 |
| 1732231800 | 25.71 | -5.73 | -18.23 | 25.62 | 27.85 | 24.94 | 133183 |
| 1732145400 | 31.44 | 0.59 | 1.91 | 30.28 | 32.3192 | 30.28 | 101967 |
| 1732059000 | 30.85 | 1.06 | 3.56 | 31.0891 | 31.15 | 30.0205 | 35931 |
| 1731972600 | 29.79 | -1.37 | -4.40 | 31.03 | 31.44 | 29 | 136424 |
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
