Hot Features
プレミアム
Proshares High Yield Interest Rate Hedged Etf (HYHG)
AMEX
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
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 | -0.15 | -0.227617602428 | 65.9 | 66.32 | 65.6645 | 14144 | 65.79861797 | SP |
| 4 | 0.25 | 0.381679389313 | 65.5 | 66.32 | 65.01 | 10200 | 65.60040351 | SP |
| 12 | 2.12 | 3.3317617476 | 63.63 | 66.32 | 63.62 | 9919 | 64.9541894 | SP |
| 26 | 1.25 | 1.93798449612 | 64.5 | 66.5676 | 61.49 | 10614 | 64.37333957 | SP |
| 52 | 3.59 | 5.77541827542 | 62.16 | 66.5676 | 59.56 | 12216 | 63.88182393 | SP |
| 156 | 3.93 | 6.35716596571 | 61.82 | 66.5676 | 55.5868 | 14790 | 61.2416268 | SP |
| 260 | 1.08 | 1.67001700943 | 64.67 | 66.5676 | 48.29 | 13566 | 61.29595461 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732663800 | 65.784899 | 0.01 | 0.02 | 65.94 | 65.9499 | 65.67 | 32556 |
| 1732577400 | 65.775 | -0.05 | -0.08 | 65.86 | 65.89 | 65.6645 | 5532 |
| 1732318200 | 65.8251 | 0.01 | 0.01 | 65.83 | 66.319999 | 65.7 | 6075 |
| 1732231800 | 65.819999 | 0.02 | 0.04 | 65.87 | 66.129999 | 65.79 | 20299 |
| 1732145400 | 65.7958 | 0.15 | 0.22 | 65.9 | 65.9 | 65.75 | 6264 |
| 1732059000 | 65.65 | 0.09 | 0.14 | 65.48 | 65.79 | 65.48 | 12041 |
| 1731972600 | 65.555 | 0.04 | 0.05 | 65.465 | 65.62 | 65.465 | 8123 |
| 1731713400 | 65.519999 | -0.23 | -0.35 | 65.8 | 65.849999 | 65.5023 | 7610 |
| 1731627000 | 65.75 | 0 | 0.00 | 65.7 | 65.87 | 65.62 | 10855 |
| 1731540600 | 65.75 | -0.02 | -0.03 | 66 | 66 | 65.5 | 6298 |
| 1731454200 | 65.769999 | 0.03 | 0.05 | 65.94 | 66 | 65.769999 | 17532 |
| 1731367800 | 65.7401 | -0.13 | -0.20 | 66 | 66 | 65.349599 | 5303 |
| 1731108600 | 65.8749 | 0.31 | 0.47 | 65.75 | 65.91 | 65.55 | 9172 |
| 1731022200 | 65.5698 | -0.02 | -0.03 | 65.61 | 65.64 | 65.4 | 5655 |
| 1730935800 | 65.5899 | 0.49 | 0.75 | 65.5 | 65.6592 | 65.39 | 6786 |
| 1730849400 | 65.103899 | 0.09 | 0.14 | 65.209999 | 65.28 | 65.099199 | 2398 |
| 1730763000 | 65.01 | -0.01 | -0.02 | 65.2 | 65.26 | 65.01 | 7761 |
| 1730500200 | 65.019999 | -0.34 | -0.53 | 65.129999 | 65.253 | 65.019999 | 23254 |
| 1730413800 | 65.3647 | 0.08 | 0.13 | 65.42 | 65.48 | 65.239999 | 5950 |
| 1730327400 | 65.28 | -0.05 | -0.08 | 65.5 | 65.5 | 65.25 | 4692 |
| 1730241000 | 65.334999 | -0.05 | -0.08 | 65.5 | 65.5 | 65.2315 | 15187 |
| 1730154600 | 65.385 | 0.26 | 0.39 | 65.28 | 65.43 | 65.235 | 5424 |
| 1729895400 | 65.129999 | 0.02 | 0.03 | 65.01 | 65.489999 | 65.01 | 30111 |
| 1729809000 | 65.11 | 0.03 | 0.04 | 64.989999 | 65.269999 | 64.989999 | 9488 |
| 1729722600 | 65.084999 | -0.04 | -0.05 | 65.25 | 65.25 | 64.9701 | 6455 |
| 1729636200 | 65.12 | -0.08 | -0.12 | 65.09 | 65.15 | 65 | 5255 |
| 1729549800 | 65.2 | 0.16 | 0.25 | 65.2 | 65.2 | 65 | 7947 |
| 1729290600 | 65.0359 | -0.02 | -0.04 | 65.129999 | 65.129999 | 64.998999 | 2916 |
| 1729204200 | 65.06 | -0.12 | -0.18 | 65.175 | 65.31 | 65.06 | 5343 |
| 1729117800 | 65.175 | 0.05 | 0.07 | 65.5 | 65.5 | 64.89 | 4807 |
| 1729031400 | 65.129999 | 0.05 | 0.08 | 65.3 | 65.58 | 64.59 | 5026 |
| 1728945000 | 65.075 | 0.25 | 0.39 | 64.935 | 65.075 | 64.879999 | 7378 |
| 1728685800 | 64.825 | 0.05 | 0.07 | 64.9 | 64.91 | 64.7 | 2891 |
| 1728599400 | 64.78 | -0.06 | -0.09 | 64.8 | 64.9 | 64.78 | 2504 |
| 1728513000 | 64.84 | 0.14 | 0.22 | 64.87 | 65.4167 | 64.754999 | 16328 |
| 1728426600 | 64.699799 | -0.1 | -0.15 | 64.879999 | 64.879999 | 64.586 | 8251 |
| 1728340200 | 64.8 | -0.07 | -0.12 | 64.76 | 64.94 | 64.76 | 4471 |
| 1728081000 | 64.8749 | 0.43 | 0.67 | 64.84 | 64.93 | 64.489999 | 9113 |
| 1727994600 | 64.44 | 0.03 | 0.05 | 64.47 | 64.51 | 64.26 | 42223 |
| 1727908200 | 64.41 | 0.08 | 0.12 | 64.33 | 64.509699 | 64.319999 | 10716 |
| 1727821800 | 64.3298 | -0.48 | -0.73 | 64.54 | 64.54 | 64.2201 | 6615 |
| 1727735400 | 64.805 | 0.11 | 0.17 | 64.68 | 64.86 | 64.65 | 6987 |
| 1727476200 | 64.6927 | -0.01 | -0.01 | 64.66 | 65.59 | 64.599999 | 6467 |
| 1727389800 | 64.700199 | 0.13 | 0.20 | 64.769999 | 64.769999 | 64.59 | 1756 |
| 1727303400 | 64.569999 | -0.01 | -0.02 | 64.66 | 64.66 | 64.459999 | 9193 |
| 1727217000 | 64.5827 | -0.17 | -0.26 | 64.54 | 64.6697 | 64.4401 | 22015 |
| 1727130600 | 64.7542 | 0.08 | 0.13 | 64.81 | 64.81 | 64.655 | 15571 |
| 1726871400 | 64.67 | -0.09 | -0.14 | 64.56 | 64.769999 | 64.43 | 8567 |
| 1726785000 | 64.7609 | 0.25 | 0.39 | 64.75 | 64.98 | 64.01 | 8043 |
| 1726698600 | 64.51 | 0.08 | 0.12 | 64.459999 | 64.67 | 64.33 | 6390 |
| 1726612200 | 64.43 | 0.19 | 0.29 | 64.319999 | 64.448899 | 64.23 | 12075 |
| 1726525800 | 64.245 | 0.19 | 0.29 | 64.989999 | 64.989999 | 64.04 | 4984 |
| 1726266600 | 64.057 | 0.13 | 0.21 | 63.82 | 64.099 | 63.82 | 5322 |
| 1726180200 | 63.925 | 0.13 | 0.20 | 63.845 | 64.0599 | 63.845 | 3446 |
| 1726093800 | 63.8 | 0.07 | 0.12 | 64.989999 | 64.989999 | 63.67 | 2363 |
| 1726007400 | 63.7251 | -0.21 | -0.34 | 63.99 | 64.385 | 63.63 | 9342 |
| 1725921000 | 63.94 | 0.04 | 0.07 | 64.04 | 64.04 | 63.86 | 3901 |
| 1725661800 | 63.895 | -0.19 | -0.30 | 64.01 | 64.155 | 63.8 | 8269 |
| 1725575400 | 64.084999 | 0.04 | 0.07 | 64.01 | 64.14 | 63.92 | 5807 |
| 1725489000 | 64.040099 | 0.15 | 0.24 | 63.63 | 64.34 | 63.62 | 47327 |
| 1725402600 | 63.8893 | -0.64 | -0.99 | 64.09 | 64.42 | 63.87 | 7809 |
| 1725057000 | 64.529799 | 0.16 | 0.25 | 64.41 | 64.66 | 64.29 | 2429 |
| 1724970600 | 64.37 | 0.06 | 0.09 | 64.47 | 64.5 | 64.26 | 2835 |
| 1724884200 | 64.3096 | 0.22 | 0.34 | 64.37 | 64.605 | 64.22 | 6385 |
| 1724797800 | 64.09 | -0.31 | -0.48 | 64.17 | 64.44 | 64.09 | 3714 |
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
