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 | 0.85 | 4.32130147433 | 19.67 | 20.52 | 18.93 | 11025 | 19.31280365 | SP |
| 4 | 2.7 | 15.1515151515 | 17.82 | 20.52 | 15.99 | 25424 | 18.4485512 | SP |
| 12 | -9.1 | -30.7224848076 | 29.62 | 32.6 | 13.5 | 48943 | 17.37460294 | SP |
| 26 | -5.71 | -21.7689668319 | 26.23 | 34.51 | 13.5 | 25311 | 18.79522789 | SP |
| 52 | -14.39 | -41.2202807219 | 34.91 | 51.19 | 13.5 | 19730 | 26.35150132 | SP |
| 156 | -14.15 | -40.8133833285 | 34.67 | 75 | 13.5 | 22234 | 36.85953002 | SP |
| 260 | -42.32 | -67.3456397199 | 62.84 | 82.65 | 13.5 | 32215 | 43.79341061 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 | 17491 |
| 1731627000 | 19.9 | 0.42 | 2.16 | 19.6 | 20 | 19.6 | 23466 |
| 1731540600 | 19.48 | 0.02 | 0.10 | 19.13 | 19.5499 | 19.0789 | 19374 |
| 1731454200 | 19.46 | 1.31 | 7.22 | 19.06 | 19.53 | 18.97 | 89152 |
| 1731367800 | 18.15 | 0.12 | 0.67 | 17.96 | 18.16 | 17.92 | 22661 |
| 1731108600 | 18.03 | 1.82 | 11.23 | 17.65 | 18.23 | 17.49 | 86038 |
| 1731022200 | 16.21 | -1.92 | -10.59 | 16.61 | 16.6381 | 15.99 | 26082 |
| 1730935800 | 18.13 | 0.97 | 5.65 | 18.48 | 18.6 | 17.895 | 26542 |
| 1730849400 | 17.16 | -0.81 | -4.48 | 17.18 | 17.26 | 17.02 | 25594 |
| 1730763000 | 17.965 | -0.23 | -1.24 | 17.88 | 17.97 | 17.58 | 18414 |
| 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 | 42626 |
| 1730241000 | 17.8198 | 0.26 | 1.48 | 17.33 | 17.82 | 17.33 | 11842 |
| 1730154600 | 17.5594 | -0.55 | -3.04 | 17.92 | 17.95 | 17.44 | 13923 |
| 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 | 22866 |
| 1729722600 | 17.92 | 0.11 | 0.62 | 17.49 | 17.96 | 17.49 | 11976 |
| 1729636200 | 17.8101 | -0.34 | -1.87 | 18.09 | 18.09 | 17.54 | 28627 |
| 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 | 17.36 | 16.36 | 59294 |
| 1728599400 | 16.719999 | -0.5 | -2.90 | 16.579999 | 17.2 | 16.41 | 37405 |
| 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 | 366820 |
| 1728340200 | 13.5 | -1.42 | -9.52 | 14.27 | 14.63 | 13.5 | 187304 |
| 1728081000 | 14.92 | -1.02 | -6.40 | 15.05 | 15.26 | 14.83 | 137384 |
| 1727994600 | 15.94 | 0.71 | 4.66 | 16.36 | 16.36 | 15.625 | 151570 |
| 1727908200 | 15.23 | -2.54 | -14.29 | 15.7 | 16.25 | 15.1653 | 511000 |
| 1727821800 | 17.77 | -1.55 | -8.02 | 19.04 | 19.24 | 17.77 | 47492 |
| 1727735400 | 19.3189 | 0.45 | 2.40 | 18.21 | 19.33 | 18.15 | 30237 |
| 1727476200 | 18.8657 | -0.32 | -1.68 | 19.27 | 19.3 | 18.57 | 14425 |
| 1727389800 | 19.1883 | -3.57 | -15.69 | 19.29 | 20.13 | 19 | 75001 |
| 1727303400 | 22.759 | 0.73 | 3.31 | 23.06 | 23.06 | 22.469 | 15429 |
| 1727217000 | 22.03 | -5.24 | -19.21 | 23.97 | 24 | 21.894 | 42061 |
| 1727130600 | 27.268 | -1.1 | -3.87 | 27.51 | 27.51 | 26.93 | 3488 |
| 1726871400 | 28.365 | -0.07 | -0.26 | 28.07 | 28.39 | 28.001 | 2582 |
| 1726785000 | 28.4395 | -2.05 | -6.73 | 28.79 | 29.035 | 28.3 | 8625 |
| 1726698600 | 30.4911 | 0.3 | 0.99 | 30 | 30.52 | 30 | 1162 |
| 1726612200 | 30.1936 | -0.8 | -2.57 | 30.18 | 30.1936 | 29.8901 | 2387 |
| 1726525800 | 30.989 | -0.29 | -0.93 | 31 | 31 | 30.8819 | 596 |
| 1726266600 | 31.2802 | -0.36 | -1.14 | 31.3 | 31.44 | 31.2802 | 350 |
| 1726180200 | 31.64 | 0 | 0.01 | 31.76 | 31.96 | 31.61 | 3921 |
| 1726093800 | 31.6359 | -0.62 | -1.93 | 32.2 | 32.3768 | 31.58 | 22109 |
| 1726007400 | 32.256999 | 0.2 | 0.63 | 32.02 | 32.6 | 32.02 | 2734 |
| 1725921000 | 32.0536 | -0.01 | -0.03 | 32.46 | 32.46 | 31.93 | 8095 |
| 1725661800 | 32.063899 | 0.83 | 2.66 | 31.37 | 32.1799 | 31.37 | 9746 |
| 1725575400 | 31.2327 | 0.28 | 0.92 | 30.995 | 31.2327 | 30.995 | 2537 |
| 1725489000 | 30.9482 | 0.07 | 0.21 | 30.68 | 30.99 | 30.5619 | 3825 |
| 1725402600 | 30.8819 | 1.05 | 3.53 | 30.8 | 30.979 | 30.7 | 6851 |
| 1725057000 | 29.8299 | -0.35 | -1.16 | 29.62 | 30.12 | 29.59 | 2643 |
| 1724970600 | 30.18 | -0.29 | -0.96 | 30.1 | 30.19 | 30.01 | 4487 |
| 1724884200 | 30.4732 | 0.87 | 2.92 | 30.3 | 30.625 | 30.3 | 3105 |
| 1724797800 | 29.6078 | -0.6 | -1.97 | 29.5 | 29.7 | 29.4363 | 5656 |
| 1724711400 | 30.2028 | 0.49 | 1.63 | 30.4 | 30.4 | 30.16 | 1077 |
| 1724452200 | 29.717 | -0.96 | -3.12 | 30.1 | 30.1 | 29.68 | 2402 |
| 1724365800 | 30.6753 | 0.46 | 1.51 | 29.96 | 30.9 | 29.96 | 5457 |
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
