Hot Features
プレミアム
ProShares Ultra MidCap400 (MVV)
AMEX
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.62 | 3.62479247371 | 72.28 | 75.43 | 70.8909 | 21952 | 72.79491629 | SP |
| 4 | 5.96 | 8.64519872353 | 68.94 | 75.43 | 65.71 | 22961 | 69.61660623 | SP |
| 12 | 5.72 | 8.26828563169 | 69.18 | 81.87 | 65.71 | 41097 | 73.74669738 | SP |
| 26 | 8.9 | 13.4848484848 | 66 | 81.87 | 56.26 | 23765 | 71.81060869 | SP |
| 52 | 18.27 | 32.2620519159 | 56.63 | 81.87 | 54.79 | 18866 | 68.63411382 | SP |
| 156 | 17.79 | 31.1504114866 | 57.11 | 81.87 | 39.7273 | 19891 | 57.33898455 | SP |
| 260 | 28.66 | 61.9809688581 | 46.24 | 81.87 | 13.47 | 40482 | 47.04154518 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737502200 | 75.43 | 2.48 | 3.40 | 74.01 | 75.43 | 74.01 | 18908 |
| 1737156600 | 72.95 | 0.56 | 0.77 | 73.32 | 73.4619 | 72.8139 | 23412 |
| 1737070200 | 72.39 | 1.09 | 1.53 | 71.43 | 72.66 | 71.35 | 13342 |
| 1736983800 | 71.3 | 1.75 | 2.52 | 72.28 | 72.5 | 70.8909 | 32144 |
| 1736897400 | 69.55 | 1.69 | 2.49 | 68.85 | 69.7 | 68.2783 | 35119 |
| 1736811000 | 67.86 | 0.97 | 1.45 | 66.019999 | 67.885 | 65.709999 | 23566 |
| 1736551800 | 66.89 | -1.88 | -2.73 | 67.43 | 67.43 | 66.2796 | 35568 |
| 1736379000 | 68.77 | 0.21 | 0.31 | 67.97 | 68.7958 | 67.22 | 10394 |
| 1736292600 | 68.56 | -0.8 | -1.15 | 70.18 | 70.18 | 68.0301 | 14657 |
| 1736206200 | 69.3608 | 0.1 | 0.15 | 69.99 | 70.91 | 69.19 | 55770 |
| 1735947000 | 69.26 | 1.8 | 2.67 | 68.04 | 69.3 | 67.34 | 29982 |
| 1735860600 | 67.46 | -0.43 | -0.63 | 68.61 | 69.2696 | 67.3 | 28710 |
| 1735687800 | 67.89 | 0.26 | 0.38 | 68.18 | 68.55 | 67.5 | 16661 |
| 1735601400 | 67.63 | -0.96 | -1.40 | 68.01 | 68.23 | 66.4209 | 15887 |
| 1735342200 | 68.59 | -1.4 | -2.00 | 69.2 | 69.85 | 67.84 | 19035 |
| 1735255800 | 69.99 | 0.52 | 0.75 | 68.94 | 70.18 | 68.77 | 14177 |
| 1735077840 | 69.47 | 0.89 | 1.30 | 68.77 | 69.5752 | 68.29 | 18480 |
| 1734996600 | 68.58 | 0.25 | 0.37 | 67.92 | 68.59 | 67.2 | 74107 |
| 1734737400 | 68.33 | 0.96 | 1.42 | 66.59 | 69.7695 | 66.59 | 75847 |
| 1734651000 | 67.37 | -0.34 | -0.50 | 68.97 | 69.47 | 67.37 | 14891 |
| 1734564600 | 67.71 | -5.69 | -7.75 | 73.81 | 73.81 | 67.58 | 22440 |
| 1734478200 | 73.4 | -1.81 | -2.41 | 74.46 | 74.52 | 72.97 | 16451 |
| 1734391800 | 75.21 | -0.03 | -0.04 | 75.14 | 76.0332 | 74.8088 | 28831 |
| 1734132600 | 75.2423 | -0.77 | -1.01 | 75.92 | 75.92 | 74.66 | 20339 |
| 1734046200 | 76.0113 | -0.88 | -1.14 | 76.67 | 77.033 | 76 | 4631 |
| 1733959800 | 76.89 | 1 | 1.32 | 77 | 77.21 | 76.33 | 5631 |
| 1733873400 | 75.8915 | -1.06 | -1.38 | 77.16 | 77.16 | 75.74 | 8167 |
| 1733787000 | 76.95 | -0.88 | -1.13 | 78.28 | 78.7 | 76.95 | 16925 |
| 1733527800 | 77.83 | 0.19 | 0.24 | 78.59 | 78.6621 | 77.4227 | 13871 |
| 1733441400 | 77.64 | -1.43 | -1.81 | 79.02 | 79.1 | 77.63 | 223692 |
| 1733355000 | 79.0673 | 0.55 | 0.70 | 78.72 | 79.07 | 78.0918 | 56772 |
| 1733268600 | 78.5185 | -0.54 | -0.68 | 79.08 | 79.08 | 78.03 | 42544 |
| 1733182200 | 79.06 | -0.63 | -0.79 | 79.8 | 79.8 | 78.5702 | 69961 |
| 1732917840 | 79.69 | 0.28 | 0.35 | 80.33 | 80.58 | 79.6074 | 14912 |
| 1732750200 | 79.41 | -0.59 | -0.74 | 80.58 | 81.34 | 79.2877 | 20029 |
| 1732663800 | 80 | -0.89 | -1.10 | 80.61 | 80.61 | 79.08 | 40247 |
| 1732577400 | 80.89 | 2.41 | 3.07 | 79.89 | 81.87 | 79.89 | 61071 |
| 1732318200 | 78.48 | 2.53 | 3.33 | 76.58 | 78.57 | 76.53 | 315979 |
| 1732231800 | 75.95 | 2.44 | 3.32 | 74.31 | 76.265 | 73.83 | 107369 |
| 1732145400 | 73.51 | 0.76 | 1.04 | 72.74 | 73.56 | 72.24 | 32168 |
| 1732059000 | 72.75 | 0.09 | 0.12 | 71.32 | 72.76 | 71.1501 | 4438 |
| 1731972600 | 72.66 | 0.31 | 0.43 | 72.69 | 73.101 | 72.12 | 16633 |
| 1731713400 | 72.35 | -1.68 | -2.27 | 73.78 | 73.78 | 71.99 | 57987 |
| 1731627000 | 74.03 | -1.4 | -1.86 | 75.66 | 75.66 | 73.7947 | 25075 |
| 1731540600 | 75.43 | -0.77 | -1.01 | 76.51 | 76.9639 | 75.33 | 3505 |
| 1731454200 | 76.2007 | -1.66 | -2.13 | 77.38 | 77.89 | 75.936 | 8863 |
| 1731367800 | 77.86 | 1.33 | 1.74 | 77.73 | 78.39 | 77.59 | 6477 |
| 1731108600 | 76.5274 | 0.64 | 0.84 | 75.67 | 76.76 | 75.51 | 6888 |
| 1731022200 | 75.89 | -0.17 | -0.22 | 76.19 | 76.6553 | 75.68 | 13270 |
| 1730935800 | 76.06 | 5.82 | 8.29 | 76.06 | 76.2015 | 74.36 | 31428 |
| 1730849400 | 70.24 | 1.91 | 2.80 | 67.79 | 70.24 | 67.76 | 222068 |
| 1730763000 | 68.33 | 0.44 | 0.65 | 67.81 | 69.2641 | 67.81 | 6632 |
| 1730500200 | 67.89 | -0.03 | -0.04 | 68.53 | 69.05 | 67.7635 | 190608 |
| 1730413800 | 67.9172 | -1.67 | -2.40 | 69.42 | 69.42 | 67.9172 | 8549 |
| 1730327400 | 69.59 | -0.18 | -0.26 | 69.18 | 71.1641 | 69.18 | 10314 |
| 1730241000 | 69.77 | 0.11 | 0.16 | 68.92 | 69.77 | 68.6 | 5095 |
| 1730154600 | 69.66 | 1.46 | 2.14 | 69.22 | 69.8838 | 69.22 | 5650 |
| 1729895400 | 68.2 | -0.96 | -1.39 | 69.74 | 69.74 | 68.04 | 11014 |
| 1729809000 | 69.1589 | 0.22 | 0.32 | 69.38 | 69.38 | 68.68 | 5825 |
| 1729722600 | 68.9381 | -0.78 | -1.12 | 69.19 | 69.54 | 68.49 | 3764 |
| 1729636200 | 69.72 | -0.86 | -1.23 | 69.95 | 70.14 | 69.34 | 10553 |
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
