Hot Features
プレミアム
ProShares UltraShort FTSE China 50 (FXP)
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 | 0.6802 | 3.9091954023 | 17.4 | 18.1205 | 17.2301 | 10207 | 17.8969625 | SP |
| 4 | -1.1198 | -5.83229166667 | 19.2 | 19.54 | 15.2701 | 15559 | 17.59800383 | SP |
| 12 | 1.4602 | 8.78580024067 | 16.62 | 20.685 | 15.2701 | 34921 | 17.95736141 | SP |
| 26 | -12.4498 | -40.7789059941 | 30.53 | 34.51 | 13.5 | 27753 | 18.29872579 | SP |
| 52 | -22.8698 | -55.8481074481 | 40.95 | 51.19 | 13.5 | 20221 | 24.74177846 | SP |
| 156 | -21.8698 | -54.7429286608 | 39.95 | 75 | 13.5 | 22144 | 36.31007515 | SP |
| 260 | -36.0998 | -66.6293835364 | 54.18 | 82.65 | 13.5 | 32134 | 43.31361719 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735601400 | 18.0802 | 0.4 | 2.29 | 17.78 | 18.1205 | 17.78 | 27117 |
| 1735342200 | 17.6761 | 0.35 | 2.01 | 17.77 | 17.81 | 17.6019 | 6239 |
| 1735255800 | 17.3284 | -0.17 | -0.98 | 17.58 | 17.58 | 17.2301 | 3323 |
| 1735077840 | 17.5 | -0.28 | -1.59 | 17.4 | 17.5863 | 17.39 | 4313 |
| 1734996600 | 17.7823 | -0.47 | -2.56 | 18.06 | 18.13 | 17.77 | 4768 |
| 1734737400 | 18.25 | -0.23 | -1.24 | 18.48 | 18.48 | 18.081 | 5069 |
| 1734651000 | 18.48 | -0.22 | -1.18 | 18.25 | 18.48 | 18.19 | 17281 |
| 1734564600 | 18.7 | 0.72 | 4.00 | 18.16 | 18.71 | 18.12 | 7887 |
| 1734478200 | 17.98 | -0.57 | -3.06 | 18.37 | 18.4283 | 17.95 | 22730 |
| 1734391800 | 18.548 | 0.55 | 3.06 | 18.45 | 18.55 | 18.3 | 13507 |
| 1734132600 | 17.9965 | 0.46 | 2.60 | 17.95 | 18.21 | 17.95 | 6264 |
| 1734046200 | 17.54 | 0.02 | 0.09 | 17.55 | 17.6201 | 17.37 | 8569 |
| 1733959800 | 17.5243 | 0.31 | 1.83 | 17.61 | 17.77 | 17.52 | 31533 |
| 1733873400 | 17.21 | 1.42 | 8.99 | 17.06 | 17.25 | 16.92 | 35718 |
| 1733787000 | 15.79 | -3.07 | -16.27 | 16.219999 | 16.225 | 15.2701 | 63741 |
| 1733527800 | 18.8575 | -0.44 | -2.29 | 18.71 | 18.86 | 18.6706 | 9754 |
| 1733441400 | 19.3 | -0.2 | -1.03 | 19.4 | 19.4 | 19.1709 | 6535 |
| 1733355000 | 19.5 | 0.34 | 1.77 | 19.14 | 19.54 | 19.14 | 11137 |
| 1733268600 | 19.1617 | -0.16 | -0.82 | 19.2 | 19.2 | 19 | 15105 |
| 1733182200 | 19.32 | -0.14 | -0.72 | 19.4 | 19.6 | 19.2672 | 13334 |
| 1732917840 | 19.46 | 0.06 | 0.31 | 19.81 | 19.86 | 19.401 | 10736 |
| 1732750200 | 19.4 | -1.16 | -5.63 | 19.42 | 19.5226 | 19.28 | 35966 |
| 1732663800 | 20.5572 | 0.26 | 1.27 | 20.3 | 20.685 | 20.3 | 26651 |
| 1732577400 | 20.3 | 0 | 0.00 | 20.46 | 20.4799 | 20.18 | 12450 |
| 1732318200 | 20.3 | 0.92 | 4.73 | 20.22 | 20.41 | 20.16 | 44170 |
| 1732231800 | 19.3823 | 0.15 | 0.79 | 19.46 | 19.52 | 19.24 | 5681 |
| 1732145400 | 19.23 | -0.06 | -0.31 | 19.23 | 19.281836 | 19.1 | 8060 |
| 1732059000 | 19.289 | 0.34 | 1.78 | 19.29 | 19.36 | 19.2191 | 7836 |
| 1731972600 | 18.9523 | -0.72 | -3.65 | 19.22 | 19.22 | 18.93 | 16057 |
| 1731713400 | 19.67 | -0.23 | -1.16 | 19.67 | 19.869 | 19.64 | 17891 |
| 1731627000 | 19.9 | 0.42 | 2.16 | 19.6 | 20 | 19.6 | 23696 |
| 1731540600 | 19.48 | 0.02 | 0.10 | 19.13 | 19.5499 | 19.0789 | 19514 |
| 1731454200 | 19.46 | 1.31 | 7.22 | 19.06 | 19.53 | 18.97 | 89156 |
| 1731367800 | 18.15 | 0.12 | 0.67 | 17.96 | 18.16 | 17.92 | 22584 |
| 1731108600 | 18.03 | 1.82 | 11.23 | 17.65 | 18.23 | 17.49 | 92408 |
| 1731022200 | 16.21 | -1.92 | -10.59 | 16.61 | 16.6381 | 15.99 | 26481 |
| 1730935800 | 18.13 | 0.97 | 5.65 | 18.26 | 18.6 | 17.895 | 26471 |
| 1730849400 | 17.16 | -0.81 | -4.48 | 17.18 | 17.26 | 17.02 | 25710 |
| 1730763000 | 17.965 | -0.23 | -1.24 | 17.88 | 17.97 | 17.58 | 18749 |
| 1730500200 | 18.19 | -0.19 | -1.03 | 18.02 | 18.261 | 17.88 | 11237 |
| 1730413800 | 18.3796 | 0.18 | 0.99 | 18.33 | 18.68 | 18.29 | 19643 |
| 1730327400 | 18.2 | 0.38 | 2.13 | 18.47 | 18.5787 | 18.1 | 42898 |
| 1730241000 | 17.8198 | 0.26 | 1.48 | 17.33 | 17.82 | 17.33 | 12154 |
| 1730154600 | 17.5594 | -0.55 | -3.04 | 17.92 | 17.95 | 17.44 | 14951 |
| 1729895400 | 18.11 | -0.04 | -0.22 | 17.82 | 18.1216 | 17.73 | 16768 |
| 1729809000 | 18.15 | 0.23 | 1.28 | 18.03 | 18.42 | 17.94 | 24752 |
| 1729722600 | 17.92 | 0.11 | 0.62 | 17.49 | 17.96 | 17.49 | 12076 |
| 1729636200 | 17.8101 | -0.34 | -1.87 | 18.09 | 18.09 | 17.54 | 28628 |
| 1729549800 | 18.15 | 0.52 | 2.95 | 18.24 | 18.375 | 18 | 81273 |
| 1729290600 | 17.63 | -1.65 | -8.56 | 17.28 | 17.72 | 17.2201 | 31664 |
| 1729204200 | 19.28 | 0.94 | 5.13 | 19.07 | 19.465 | 19.03 | 48849 |
| 1729117800 | 18.34 | -0.7 | -3.68 | 18.47 | 18.47 | 17.9704 | 70740 |
| 1729031400 | 19.04 | 1.8 | 10.41 | 18.09 | 19.13 | 18.09 | 185196 |
| 1728945000 | 17.245 | 0.66 | 3.95 | 17.09 | 17.3 | 16.46 | 36321 |
| 1728685800 | 16.59 | -0.13 | -0.78 | 17.3 | 17.45 | 16.36 | 60657 |
| 1728599400 | 16.719999 | -0.5 | -2.90 | 16.579999 | 17.2 | 16.41 | 40460 |
| 1728513000 | 17.22 | 0.59 | 3.55 | 17.81 | 17.83 | 16.8904 | 104550 |
| 1728426600 | 16.629999 | 3.13 | 23.19 | 16.62 | 17.395 | 16.321 | 403775 |
| 1728340200 | 13.5 | -1.42 | -9.52 | 14.27 | 14.63 | 13.5 | 197357 |
| 1728081000 | 14.92 | -1.02 | -6.40 | 15.05 | 15.26 | 14.83 | 146233 |
| 1727994600 | 15.94 | 0.71 | 4.66 | 16.36 | 16.36 | 15.625 | 165926 |
| 1727908200 | 15.23 | -2.54 | -14.29 | 15.7 | 16.25 | 15.1653 | 522836 |
| 1727821800 | 17.77 | -1.55 | -8.02 | 19.04 | 19.24 | 17.77 | 51173 |
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
