Hot Features
プレミアム
ProShares Ultra MidCap400 (MVV)
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 | -3.76 | -4.87299118714 | 77.16 | 77.21 | 73.4 | 13520 | 75.49689271 | SP |
| 4 | 2.08 | 2.91643297813 | 71.32 | 81.87 | 71.1501 | 57241 | 77.96432942 | SP |
| 12 | 3.96 | 5.70276497696 | 69.44 | 81.87 | 66.8811 | 31989 | 74.70684099 | SP |
| 26 | 12.84 | 21.2021136063 | 60.56 | 81.87 | 56.26 | 21886 | 71.43841054 | SP |
| 52 | 16.28 | 28.5014005602 | 57.12 | 81.87 | 53.47 | 20715 | 66.35170229 | SP |
| 156 | 8.66 | 13.3765832561 | 64.74 | 81.87 | 39.7273 | 21206 | 57.90850883 | SP |
| 260 | 29.14 | 65.8382286489 | 44.26 | 81.87 | 13.47 | 40957 | 46.55867224 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734478200 | 73.4 | -1.81 | -2.41 | 74.46 | 74.46 | 72.97 | 15138 |
| 1734391800 | 75.21 | -0.03 | -0.04 | 75.14 | 76.0332 | 74.8088 | 19657 |
| 1734132600 | 75.2423 | -0.77 | -1.01 | 75.6467 | 75.6467 | 74.66 | 20242 |
| 1734046200 | 76.0113 | -0.88 | -1.14 | 76.67 | 77.033 | 76 | 4631 |
| 1733959800 | 76.89 | 1 | 1.32 | 77 | 77.21 | 76.33 | 5630 |
| 1733873400 | 75.8915 | -1.06 | -1.38 | 77.16 | 77.16 | 75.74 | 8160 |
| 1733787000 | 76.95 | -0.88 | -1.13 | 78.28 | 78.7 | 76.95 | 16899 |
| 1733527800 | 77.83 | 0.19 | 0.24 | 78.6 | 78.6621 | 77.4227 | 13860 |
| 1733441400 | 77.64 | -1.43 | -1.81 | 79.02 | 79.1 | 77.63 | 223689 |
| 1733355000 | 79.0673 | 0.55 | 0.70 | 78.72 | 79.07 | 78.0918 | 55643 |
| 1733268600 | 78.5185 | -0.54 | -0.68 | 79.08 | 79.08 | 78.03 | 42500 |
| 1733182200 | 79.06 | -0.63 | -0.79 | 79.8 | 79.8 | 78.5702 | 69759 |
| 1732917840 | 79.69 | 0.28 | 0.35 | 80.33 | 80.58 | 79.6074 | 14908 |
| 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 | 40091 |
| 1732577400 | 80.89 | 2.41 | 3.07 | 79.89 | 81.87 | 79.89 | 60971 |
| 1732318200 | 78.48 | 2.53 | 3.33 | 76.58 | 78.57 | 76.58 | 315278 |
| 1732231800 | 75.95 | 2.44 | 3.32 | 74.31 | 76.265 | 73.83 | 107752 |
| 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 | 3538 |
| 1731972600 | 72.66 | 0.31 | 0.43 | 72.69 | 73.101 | 72.12 | 16346 |
| 1731713400 | 72.35 | -1.68 | -2.27 | 73.78 | 73.78 | 71.99 | 57487 |
| 1731627000 | 74.03 | -1.4 | -1.86 | 75.66 | 75.66 | 73.7947 | 25072 |
| 1731540600 | 75.43 | -0.77 | -1.01 | 76.51 | 76.9639 | 75.33 | 3504 |
| 1731454200 | 76.2007 | -1.66 | -2.13 | 77.38 | 77.89 | 75.936 | 8463 |
| 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 | 12429 |
| 1730935800 | 76.06 | 5.82 | 8.29 | 75.54 | 76.2015 | 74.36 | 25314 |
| 1730849400 | 70.24 | 1.91 | 2.80 | 67.79 | 70.24 | 67.76 | 222067 |
| 1730763000 | 68.33 | 0.44 | 0.65 | 67.81 | 69.2641 | 67.81 | 6629 |
| 1730500200 | 67.89 | -0.03 | -0.04 | 68.52 | 69.05 | 67.7635 | 188048 |
| 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 | 10307 |
| 1730241000 | 69.77 | 0.11 | 0.16 | 68.92 | 69.77 | 68.62 | 5094 |
| 1730154600 | 69.66 | 1.46 | 2.14 | 69.22 | 69.8838 | 69.22 | 5426 |
| 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 | 5725 |
| 1729722600 | 68.9381 | -0.78 | -1.12 | 69.19 | 69.54 | 68.49 | 3757 |
| 1729636200 | 69.72 | -0.86 | -1.23 | 69.95 | 69.95 | 69.34 | 10099 |
| 1729549800 | 70.5849 | -1.79 | -2.47 | 72.19 | 72.35 | 70.5 | 5636 |
| 1729290600 | 72.3738 | 0.05 | 0.07 | 72.53 | 72.62 | 72.0124 | 7758 |
| 1729204200 | 72.3262 | 0.12 | 0.17 | 72.79 | 72.79 | 71.93 | 3735 |
| 1729117800 | 72.2058 | 1.33 | 1.87 | 71.77 | 72.5015 | 71.76 | 7705 |
| 1729031400 | 70.88 | -0.43 | -0.60 | 71.09 | 72.5 | 70.88 | 5690 |
| 1728945000 | 71.31 | 0.83 | 1.17 | 70.58 | 71.35 | 70.3631 | 7129 |
| 1728685800 | 70.4844 | 2.25 | 3.30 | 68.49 | 70.49 | 68.49 | 7532 |
| 1728599400 | 68.23 | -0.66 | -0.96 | 68.22 | 68.2984 | 67.4792 | 2457 |
| 1728513000 | 68.8922 | 0.81 | 1.19 | 68.1 | 69.15 | 67.84 | 6389 |
| 1728426600 | 68.0827 | 0.14 | 0.20 | 68.01 | 68.0827 | 68.01 | 603 |
| 1728340200 | 67.9458 | -0.9 | -1.30 | 68.66 | 68.66 | 67.49 | 6040 |
| 1728081000 | 68.8413 | 1.23 | 1.82 | 69.08 | 69.36 | 68.2899 | 7850 |
| 1727994600 | 67.6121 | -0.46 | -0.67 | 67.48 | 67.8498 | 66.8811 | 6284 |
| 1727908200 | 68.0681 | 0.09 | 0.13 | 67.55 | 68.49 | 67.2 | 7713 |
| 1727821800 | 67.9772 | -1.14 | -1.65 | 69.06 | 69.06 | 67.03 | 13061 |
| 1727735400 | 69.12 | 0 | 0.01 | 68.35 | 69.3 | 67.9451 | 23866 |
| 1727476200 | 69.1154 | 0.24 | 0.35 | 69.68 | 70.147412 | 68.66 | 4502 |
| 1727389800 | 68.872 | 1.19 | 1.76 | 68.99 | 69.7 | 68.47 | 10210 |
| 1727303400 | 67.682 | -1.44 | -2.08 | 69.29 | 69.29 | 67.472 | 3329 |
| 1727217000 | 69.12 | -0.06 | -0.09 | 69.44 | 69.77 | 69.03 | 7358 |
| 1727130600 | 69.18 | 0.69 | 1.00 | 69.12 | 69.3 | 68.56 | 10969 |
| 1726871400 | 68.4925 | -0.92 | -1.32 | 68.97 | 68.97 | 68.02 | 8179 |
| 1726785000 | 69.41 | 2.24 | 3.34 | 69.61 | 69.61 | 68.31 | 5289 |
| 1726698600 | 67.1681 | 0.05 | 0.07 | 67.205 | 69.3 | 66.9799 | 6434 |
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
