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 | 2.6093 | 12.9746851179 | 20.1107 | 23.86 | 17.66 | 384917 | 20.80494573 | SP |
| 4 | 5.69 | 33.4116265414 | 17.03 | 23.86 | 15.46 | 402503 | 20.93559391 | SP |
| 12 | -31.75 | -58.2889664035 | 54.47 | 61.36 | 15.46 | 230764 | 22.61446224 | SP |
| 26 | -33.39 | -59.5081090715 | 56.11 | 83.8706 | 15.46 | 113221 | 26.77959887 | SP |
| 52 | -17.02 | -42.8283844992 | 39.74 | 83.8706 | 15.46 | 97744 | 26.92539544 | SP |
| 156 | -17.02 | -42.8283844992 | 39.74 | 83.8706 | 15.46 | 97744 | 26.92539544 | SP |
| 260 | -17.02 | -42.8283844992 | 39.74 | 83.8706 | 15.46 | 97744 | 26.92539544 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736379000 | 22.64 | 1.35 | 6.34 | 21.66 | 23.6499 | 21.44 | 350721 |
| 1736292600 | 21.29 | 2.99 | 16.34 | 18.75 | 21.58 | 18.75 | 704583 |
| 1736206200 | 18.3 | -0.82 | -4.29 | 18.84 | 18.88 | 17.66 | 205808 |
| 1735947000 | 19.12 | -1.78 | -8.52 | 20.26 | 20.26 | 18.8004 | 280839 |
| 1735860600 | 20.9 | -1.41 | -6.32 | 20.78 | 21.31 | 20.32 | 484281 |
| 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 | 209417 |
| 1735342200 | 22.56 | -0.03 | -0.11 | 21.84 | 22.97 | 21.77 | 162623 |
| 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 | 973772 |
| 1734737400 | 21.4 | -0.83 | -3.73 | 22.95 | 23.1725 | 20.7196 | 614561 |
| 1734651000 | 22.23 | 3.23 | 17.00 | 19.03 | 22.74 | 18.8704 | 661671 |
| 1734564600 | 19 | 2.14 | 12.69 | 17.52 | 19.35 | 17.29 | 506337 |
| 1734478200 | 16.86 | 0.86 | 5.38 | 16.26 | 17.02 | 16.2 | 200939 |
| 1734391800 | 16 | -1.09 | -6.38 | 17.19 | 17.19 | 15.46 | 186910 |
| 1734132600 | 17.09 | -0.26 | -1.50 | 17.03 | 17.4581 | 16.67 | 176257 |
| 1734046200 | 17.35 | -0.42 | -2.38 | 16.55 | 17.6299 | 16.44 | 263684 |
| 1733959800 | 17.7739 | -2.01 | -10.14 | 18.9 | 19 | 17.72 | 285768 |
| 1733873400 | 19.78 | 0.93 | 4.93 | 19.07 | 21 | 18.9605 | 486326 |
| 1733787000 | 18.85 | 2.65 | 16.36 | 17.62 | 19.01 | 17.1699 | 505635 |
| 1733527800 | 16.2 | -2.28 | -12.34 | 17.62 | 17.71 | 15.84 | 705595 |
| 1733441400 | 18.48 | 0.66 | 3.70 | 17.42 | 18.8 | 17.13 | 364802 |
| 1733355000 | 17.82 | -3.29 | -15.59 | 19.77 | 19.78 | 17.697 | 443683 |
| 1733268600 | 21.11 | 0.12 | 0.57 | 21.77 | 22.28 | 21.1 | 236487 |
| 1733182200 | 20.99 | -0.49 | -2.30 | 20.82 | 21.68 | 20.1799 | 126859 |
| 1732917840 | 21.4841 | 0.41 | 1.94 | 21.41 | 21.5774 | 20.81 | 105889 |
| 1732750200 | 21.075 | -4.7 | -18.23 | 23.18 | 23.19 | 21.07 | 305535 |
| 1732663800 | 25.775 | 2.45 | 10.48 | 25.83 | 26.68 | 25.23 | 197657 |
| 1732577400 | 23.33 | -3.3 | -12.39 | 23.52 | 25.8101 | 22.655 | 221962 |
| 1732318200 | 26.63 | 0.92 | 3.58 | 26.6 | 27.1099 | 26.16 | 115851 |
| 1732231800 | 25.71 | -5.73 | -18.23 | 25.62 | 27.85 | 24.94 | 134666 |
| 1732145400 | 31.44 | 0.59 | 1.91 | 30.28 | 32.3192 | 30.28 | 102022 |
| 1732059000 | 30.85 | 1.06 | 3.56 | 30.98 | 31.15 | 30.0205 | 47263 |
| 1731972600 | 29.79 | -1.37 | -4.40 | 31.03 | 31.44 | 29 | 137979 |
| 1731713400 | 31.16 | 0.16 | 0.52 | 31.55 | 32.71 | 31.14 | 152912 |
| 1731627000 | 31 | 1.37 | 4.62 | 29.35 | 31.58 | 29.1829 | 147460 |
| 1731540600 | 29.63 | 2.05 | 7.43 | 28.45 | 30.26 | 26.75 | 156645 |
| 1731454200 | 27.58 | 1.3 | 4.95 | 27.91 | 28.741 | 27.29 | 131149 |
| 1731367800 | 26.28 | -10.62 | -28.78 | 31.3 | 31.75 | 26.18 | 120196 |
| 1731108600 | 36.9 | -1.04 | -2.74 | 36.68 | 38.15 | 35.82 | 75344 |
| 1731022200 | 37.94 | -7.03 | -15.63 | 40.83 | 41.83 | 37.69 | 115303 |
| 1730935800 | 44.97 | -13.12 | -22.59 | 48.08 | 49 | 44.5197 | 65802 |
| 1730849400 | 58.09 | -0.26 | -0.45 | 56.77 | 58.718 | 56.17 | 26979 |
| 1730763000 | 58.3527 | 4.08 | 7.52 | 56.59 | 58.98 | 56.59 | 78254 |
| 1730500200 | 54.2728 | -0.75 | -1.36 | 53.53 | 55.26 | 51.66 | 34174 |
| 1730413800 | 55.02 | 3.18 | 6.13 | 52.64 | 55.14 | 52.64 | 53092 |
| 1730327400 | 51.84 | -1.28 | -2.41 | 50.52 | 51.84 | 49.1 | 20227 |
| 1730241000 | 53.12 | -6.01 | -10.16 | 53.52 | 53.811 | 50.38 | 31005 |
| 1730154600 | 59.1272 | -1.45 | -2.40 | 57.9 | 59.53 | 57.591 | 20214 |
| 1729895400 | 60.58 | 2.92 | 5.06 | 57.64 | 60.98 | 56.72 | 29202 |
| 1729809000 | 57.66 | -1.3 | -2.20 | 57.9 | 59.0299 | 57.5662 | 54618 |
| 1729722600 | 58.96 | 4.9 | 9.06 | 56.03 | 61.36 | 55.94 | 38697 |
| 1729636200 | 54.06 | 2.06 | 3.96 | 53.95 | 54.55 | 53.57 | 5529 |
| 1729549800 | 52 | -0.94 | -1.78 | 51.47 | 52.62 | 51.47 | 20664 |
| 1729290600 | 52.94 | -2.47 | -4.46 | 54.47 | 54.47 | 51.88 | 5309 |
| 1729204200 | 55.41 | 1.11 | 2.04 | 55.08 | 56.01 | 53.81 | 8548 |
| 1729117800 | 54.3021 | -1.09 | -1.97 | 53.89 | 55.076 | 53.785 | 10687 |
| 1729031400 | 55.3941 | 1.28 | 2.37 | 54.98 | 57.37 | 51.52 | 22044 |
| 1728945000 | 54.11 | -8.34 | -13.35 | 57.71 | 57.71 | 53.2 | 25414 |
| 1728685800 | 62.45 | -5.43 | -8.00 | 64.61 | 64.61 | 62.17 | 15574 |
| 1728599400 | 67.88 | 2.82 | 4.33 | 66.98 | 69.93 | 66.25 | 9991 |
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
