Hot Features
プレミアム
ProShares S&P MidCap 400 Dividend Aristocrats ETF (REGL)
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 | 0.15 | 0.185896641467 | 80.69 | 81.98 | 79.9343 | 53564 | 81.18421311 | SP |
| 4 | -7.74 | -8.73786407767 | 88.58 | 88.68 | 79.9343 | 52936 | 84.28859435 | SP |
| 12 | -0.43 | -0.529100529101 | 81.27 | 89.45 | 79.87 | 46737 | 83.82994413 | SP |
| 26 | 7.69 | 10.5126452495 | 73.15 | 89.45 | 72.391 | 44050 | 80.83522099 | SP |
| 52 | 6.58 | 8.86075949367 | 74.26 | 89.45 | 70.7098 | 50287 | 77.29948975 | SP |
| 156 | 8.76 | 12.1531631521 | 72.08 | 89.45 | 63.5125 | 71146 | 71.7778163 | SP |
| 260 | 20.5 | 33.9741465031 | 60.34 | 89.45 | 37.7389 | 67423 | 66.66417805 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735342200 | 80.84 | -0.61 | -0.75 | 81.03 | 81.54 | 80.4701 | 60723 |
| 1735255800 | 81.45 | 0.2 | 0.25 | 80.82 | 81.5421 | 80.78 | 85302 |
| 1735077840 | 81.2508 | 0.61 | 0.76 | 80.56 | 81.255 | 80.44 | 37554 |
| 1734996600 | 80.64 | -0.56 | -0.69 | 80.36 | 80.64 | 79.9343 | 47041 |
| 1734737400 | 81.2 | 0.38 | 0.47 | 80.69 | 81.98 | 80.69 | 43866 |
| 1734651000 | 80.82 | 0.15 | 0.19 | 81.3 | 81.79 | 80.7678 | 39258 |
| 1734564600 | 80.67 | -3.11 | -3.71 | 83.9 | 83.9 | 80.67 | 66671 |
| 1734478200 | 83.78 | -1.02 | -1.20 | 84.4 | 84.745 | 83.55 | 49546 |
| 1734391800 | 84.8 | -0.43 | -0.50 | 85.13 | 85.3721 | 84.75 | 41535 |
| 1734132600 | 85.23 | -0.3 | -0.35 | 85.62 | 85.62 | 84.88 | 162492 |
| 1734046200 | 85.53 | -0.26 | -0.30 | 85.77 | 85.86 | 85.4853 | 102661 |
| 1733959800 | 85.79 | 0.31 | 0.36 | 85.91 | 86.0803 | 85.79 | 50631 |
| 1733873400 | 85.48 | -0.43 | -0.50 | 85.865 | 86.0858 | 84.92 | 34994 |
| 1733787000 | 85.91 | -0.18 | -0.21 | 86.49 | 86.57 | 85.84 | 28419 |
| 1733527800 | 86.0899 | -0.36 | -0.41 | 86.82 | 87.02 | 85.8907 | 30962 |
| 1733441400 | 86.4456 | -0.72 | -0.83 | 87.3 | 87.3 | 86.4456 | 42185 |
| 1733355000 | 87.17 | -0.14 | -0.16 | 87.27 | 87.27 | 86.751 | 30643 |
| 1733268600 | 87.31 | -0.45 | -0.51 | 87.94 | 87.94 | 87.09 | 45374 |
| 1733182200 | 87.76 | -0.64 | -0.72 | 88.32 | 88.32 | 87.4301 | 36692 |
| 1732917840 | 88.4 | 0.2 | 0.23 | 88.58 | 88.68 | 88.2801 | 25151 |
| 1732750200 | 88.2 | 0.15 | 0.17 | 88.44 | 88.856 | 88.1 | 62995 |
| 1732663800 | 88.05 | -0.74 | -0.83 | 88.7 | 88.7 | 87.82 | 86414 |
| 1732577400 | 88.79 | 1.15 | 1.31 | 88.27 | 89.45 | 88.27 | 62109 |
| 1732318200 | 87.64 | 1.47 | 1.71 | 86.41 | 87.72 | 86.41 | 32993 |
| 1732231800 | 86.17 | 1.01 | 1.19 | 85.4 | 86.34 | 85.2021 | 37850 |
| 1732145400 | 85.16 | 0.58 | 0.69 | 84.89 | 85.16 | 84.5582 | 40998 |
| 1732059000 | 84.58 | -0.21 | -0.25 | 84.05 | 84.6166 | 83.8108 | 99109 |
| 1731972600 | 84.79 | 0.46 | 0.55 | 84.41 | 85.047 | 84.41 | 74481 |
| 1731713400 | 84.33 | 0.03 | 0.03 | 84.28 | 84.82 | 84.14 | 26841 |
| 1731627000 | 84.3035 | -0.53 | -0.62 | 84.96 | 85.32 | 84.18 | 53935 |
| 1731540600 | 84.83 | -0.26 | -0.31 | 85.41 | 85.76 | 84.83 | 37156 |
| 1731454200 | 85.09 | -0.48 | -0.56 | 85.22 | 85.67 | 84.89 | 56997 |
| 1731367800 | 85.57 | 1.18 | 1.40 | 84.97 | 85.8538 | 84.97 | 36087 |
| 1731108600 | 84.39 | 0.4 | 0.48 | 84.06 | 84.669 | 84.04 | 31898 |
| 1731022200 | 83.99 | -0.98 | -1.15 | 84.91 | 84.9599 | 83.97 | 37884 |
| 1730935800 | 84.97 | 3.48 | 4.27 | 84.13 | 85.0175 | 84.13 | 36036 |
| 1730849400 | 81.49 | 1.23 | 1.53 | 80.05 | 81.49 | 80.05 | 37427 |
| 1730763000 | 80.26 | -0.11 | -0.14 | 80.32 | 80.785 | 80.17 | 44947 |
| 1730500200 | 80.37 | -0.18 | -0.22 | 80.86 | 81.08 | 80.3 | 35869 |
| 1730413800 | 80.55 | -0.89 | -1.09 | 81.25 | 81.61 | 80.54 | 36774 |
| 1730327400 | 81.44 | 0.12 | 0.15 | 81.23 | 82.19 | 81.23 | 28753 |
| 1730241000 | 81.32 | -0.44 | -0.54 | 81.38 | 81.47 | 81.01 | 34507 |
| 1730154600 | 81.76 | 0.93 | 1.15 | 81.17 | 81.92 | 81.17 | 31267 |
| 1729895400 | 80.83 | -0.76 | -0.93 | 81.87 | 81.87 | 80.81 | 48311 |
| 1729809000 | 81.59 | -0.16 | -0.20 | 81.87 | 81.87 | 81.32 | 44372 |
| 1729722600 | 81.75 | -0.21 | -0.26 | 81.69 | 82.06 | 81.34 | 43758 |
| 1729636200 | 81.96 | -0.4 | -0.49 | 82.13 | 82.13 | 81.53 | 40415 |
| 1729549800 | 82.36 | -1.18 | -1.41 | 83.39 | 83.48 | 82.34 | 31429 |
| 1729290600 | 83.54 | 0.1 | 0.12 | 83.63 | 83.6356 | 83.2 | 32350 |
| 1729204200 | 83.44 | -0.03 | -0.04 | 83.49 | 83.66 | 83.17 | 37037 |
| 1729117800 | 83.47 | 0.7 | 0.85 | 83.13 | 83.76 | 83.05 | 32584 |
| 1729031400 | 82.77 | 0.34 | 0.41 | 82.43 | 83.7329 | 82.43 | 35155 |
| 1728945000 | 82.43 | 0.76 | 0.93 | 81.73 | 82.4899 | 81.65 | 27649 |
| 1728685800 | 81.67 | 1.11 | 1.38 | 80.65 | 81.7499 | 80.65 | 33339 |
| 1728599400 | 80.56 | -0.3 | -0.37 | 80.66 | 80.7244 | 80.2105 | 24635 |
| 1728513000 | 80.86 | 0.68 | 0.85 | 80.19 | 81.2399 | 79.96 | 40456 |
| 1728426600 | 80.18 | -0.11 | -0.14 | 80.3 | 80.6801 | 80.15 | 70538 |
| 1728340200 | 80.2907 | -0.84 | -1.03 | 80.93 | 80.93 | 79.87 | 26098 |
| 1728081000 | 81.13 | 0.65 | 0.81 | 81.27 | 81.27 | 80.56 | 65752 |
| 1727994600 | 80.48 | -0.42 | -0.52 | 80.59 | 80.65 | 80 | 35348 |
| 1727908200 | 80.9 | -0.16 | -0.20 | 80.94 | 81.34 | 80.73 | 27395 |
| 1727821800 | 81.06 | -0.72 | -0.88 | 81.72 | 81.72 | 80.78 | 34462 |
| 1727735400 | 81.78 | 0.21 | 0.26 | 81.45 | 81.78 | 81.18 | 31244 |
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
