Hot Features
プレミアム
Proshares Ultrashort Bitcoin ETF (SBIT)
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 | -11.53 | -16.403471333 | 70.29 | 71 | 57.96 | 849202 | 64.04555214 | SP |
| 4 | -4.43 | -7.0106029435 | 63.19 | 71.2794 | 53.5206 | 928595 | 62.85967729 | SP |
| 12 | 12.25 | 26.3384218448 | 46.51 | 71.2794 | 37.705 | 970213 | 51.54518805 | SP |
| 26 | 18.85 | 47.2312703583 | 39.91 | 76.515 | 34.51 | 1554086 | 52.35283742 | SP |
| 52 | 24.82 | 73.1290512669 | 33.94 | 76.515 | 23.6 | 1850192 | 41.9480233 | SP |
| 156 | 13.65 | 30.2593659942 | 45.11 | 76.515 | 6.49 | 2731677 | 21.39083318 | SP |
| 260 | 13.65 | 30.2593659942 | 45.11 | 76.515 | 6.49 | 2731677 | 21.39083318 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783377000 | 58.4 | -4.39 | -6.99 | 63.16 | 63.43 | 57.96 | 971864 |
| 1783031400 | 62.79 | -3.27 | -4.95 | 62.3 | 63.67 | 61.35 | 776009 |
| 1782945000 | 66.06 | -3.57 | -5.13 | 69.11 | 69.67 | 65.099999 | 769571 |
| 1782858600 | 69.63 | 3.62 | 5.48 | 70.29 | 71 | 68.6601 | 879365 |
| 1782772200 | 66.01 | -1.45 | -2.15 | 67.069999 | 69.38 | 65.41 | 811677 |
| 1782513000 | 67.46 | -1.23 | -1.79 | 69.63 | 69.75 | 65.65 | 752167 |
| 1782426600 | 68.69 | 1.55 | 2.31 | 64.31 | 71.2794 | 64.1403 | 1453758 |
| 1782340200 | 67.14 | 4.99 | 8.03 | 63.32 | 68.83 | 62.7433 | 1115063 |
| 1782253800 | 62.15 | 3.84 | 6.59 | 62.8 | 63.02 | 61.35 | 595303 |
| 1782167400 | 58.31 | -2.99 | -4.88 | 57.28 | 58.74 | 56.126 | 713729 |
| 1781821800 | 61.3 | 2.43 | 4.13 | 58.71 | 62.59 | 58.6847 | 949740 |
| 1781735400 | 58.87 | 2.48 | 4.40 | 57.71 | 59.1794 | 55.12 | 884418 |
| 1781649000 | 56.39 | 1.62 | 2.96 | 55.85 | 56.95 | 55.48 | 761840 |
| 1781562600 | 54.77 | -5.67 | -9.38 | 54.43 | 55.47 | 53.5206 | 938585 |
| 1781303400 | 60.44 | -0.06 | -0.10 | 61 | 61.605 | 58.96 | 718357 |
| 1781217000 | 60.5 | -3.41 | -5.34 | 62.25 | 63.2597 | 59.8646 | 1065257 |
| 1781130600 | 63.91 | 0.34 | 0.53 | 64.79 | 64.8 | 62.07 | 1005688 |
| 1781044200 | 63.57 | 2.56 | 4.20 | 63.19 | 66.29 | 62.795 | 1552327 |
| 1780957800 | 61.01 | -6.89 | -10.15 | 60.62 | 61.25 | 59.12 | 1038457 |
| 1780698600 | 67.9 | 6.37 | 10.35 | 64.44 | 70.1813 | 64.1701 | 2687519 |
| 1780612200 | 61.53 | 3.19 | 5.47 | 62.27 | 62.79 | 59.94 | 1386713 |
| 1780525800 | 58.34 | 3 | 5.42 | 56.14 | 58.615 | 55.5509 | 1053116 |
| 1780439400 | 55.34 | 5.92 | 11.98 | 53.04 | 56.5 | 52.89 | 1613204 |
| 1780353000 | 49.42 | 2.5 | 5.33 | 49.08 | 50.64 | 48.87 | 1314641 |
| 1780093800 | 46.92 | -0.07 | -0.15 | 47.6 | 48.3 | 45.87 | 810545 |
| 1780007400 | 46.99 | 1.85 | 4.10 | 47.48 | 48.19 | 46.64 | 899071 |
| 1779921000 | 45.14 | 1.11 | 2.52 | 45.01 | 45.6 | 44.6 | 602971 |
| 1779834600 | 44.03 | -0.08 | -0.18 | 43.02 | 44.34 | 41.47 | 920565 |
| 1779489000 | 44.11 | 2.06 | 4.90 | 42.55 | 44.29 | 42.46 | 606058 |
| 1779402600 | 42.05 | -0.01 | -0.02 | 42.54 | 43.16 | 41.63 | 516173 |
| 1779316200 | 42.06 | -0.98 | -2.28 | 42.54 | 42.9775 | 41.84 | 560781 |
| 1779229800 | 43.04 | 0.09 | 0.21 | 43.31 | 43.86 | 42.75 | 588959 |
| 1779143400 | 42.95 | 2.38 | 5.87 | 42.55 | 43.85 | 42.5203 | 884008 |
| 1778884200 | 40.57 | 2.21 | 5.76 | 39.73 | 41.075 | 39.73 | 906249 |
| 1778797800 | 38.36 | -1.81 | -4.51 | 39.89 | 40.26 | 37.705 | 1132057 |
| 1778711400 | 40.17 | 1.16 | 2.97 | 39.75 | 41.105 | 39.64 | 933066 |
| 1778625000 | 39.01 | 1.11 | 2.93 | 39.22 | 39.969 | 38.93 | 842611 |
| 1778538600 | 37.9 | -1.79 | -4.51 | 38.81 | 39.43 | 37.72 | 949776 |
| 1778279400 | 39.69 | -0.02 | -0.05 | 40.28 | 40.3794 | 39.4274 | 748960 |
| 1778193000 | 39.71 | 1.3 | 3.38 | 38.91 | 40.34 | 38.91 | 877185 |
| 1778106600 | 38.41 | 0.17 | 0.44 | 37.96 | 38.765 | 37.87 | 1039410 |
| 1778020200 | 38.24 | -1.6 | -4.02 | 38.4 | 38.9499 | 38.13 | 937580 |
| 1777933800 | 39.84 | -1.72 | -4.14 | 40.98 | 41.47 | 39.06 | 1335212 |
| 1777674600 | 41.56 | -2.33 | -5.31 | 41.62 | 41.9 | 40.85 | 735739 |
| 1777588200 | 43.89 | -1.05 | -2.34 | 44.23 | 44.3 | 43.55 | 573382 |
| 1777501800 | 44.94 | 0.99 | 2.25 | 43.29 | 45.67 | 43.29 | 827480 |
| 1777415400 | 43.95 | 0.64 | 1.48 | 44.17 | 44.7996 | 43.89 | 652750 |
| 1777329000 | 43.31 | 0.87 | 2.05 | 42.445 | 43.8 | 41.79 | 544605 |
| 1777069800 | 42.44 | 0.17 | 0.40 | 41.83 | 42.7879 | 41.7 | 482398 |
| 1776983400 | 42.27 | 1.2 | 2.92 | 42.42 | 43.15 | 41.34 | 887406 |
| 1776897000 | 41.07 | -4.8 | -10.46 | 41.52 | 41.84 | 40.33 | 1414102 |
| 1776810600 | 45.87 | 1.58 | 3.57 | 44.665 | 46.1 | 44 | 846711 |
| 1776724200 | 44.29 | 1.28 | 2.98 | 45.52 | 46.0883 | 44.1044 | 1079375 |
| 1776465000 | 43.01 | -2.49 | -5.47 | 43.97 | 44.53 | 41.88 | 1948931 |
| 1776378600 | 45.5 | -0.4 | -0.87 | 46.07 | 48.17 | 45.46 | 898629 |
| 1776292200 | 45.9 | -1.01 | -2.15 | 46.74 | 47.75 | 45.585 | 815810 |
| 1776205800 | 46.91 | -1.18 | -2.45 | 46.51 | 47.41 | 44.37 | 1695218 |
| 1776119400 | 48.09 | -0.03 | -0.06 | 50.89 | 51.39 | 47.85 | 1038570 |
| 1775860200 | 48.12 | -1.62 | -3.26 | 49.43 | 49.9972 | 48.02 | 769433 |
| 1775773800 | 49.74 | -1.16 | -2.28 | 51.11 | 52.04 | 49.04 | 1448241 |
| 1775687400 | 50.9 | -3.62 | -6.64 | 49 | 51.9 | 48.76 | 1044499 |
| 1775601000 | 54.52 | 1.2 | 2.25 | 55.26 | 56.5 | 54.34 | 945107 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
