Hot Features
プレミアム
Proshares Ultrashort Bitcoin ETF (SBIT)
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 | -3.5358 | -10.8660110633 | 32.54 | 33.1078 | 29.0042 | 696985 | 31.6425612 | SP |
| 4 | -8.7458 | -23.1676821192 | 37.75 | 46.8599 | 29.0042 | 738218 | 37.09128885 | SP |
| 12 | -23.3258 | -44.5744314925 | 52.33 | 55.1 | 29.0042 | 569416 | 38.51145997 | SP |
| 26 | -16.1058 | -35.7033917092 | 45.11 | 56.56 | 29.0042 | 394236 | 39.54995757 | SP |
| 52 | -16.1058 | -35.7033917092 | 45.11 | 56.56 | 29.0042 | 394236 | 39.54995757 | SP |
| 156 | -16.1058 | -35.7033917092 | 45.11 | 56.56 | 29.0042 | 394236 | 39.54995757 | SP |
| 260 | -16.1058 | -35.7033917092 | 45.11 | 56.56 | 29.0042 | 394236 | 39.54995757 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1727476200 | 29.89 | -0.82 | -2.67 | 29.86 | 30.09 | 28.95 | 945037 |
| 1727389800 | 30.71 | -1.62 | -5.01 | 31.04 | 31.3351 | 29.57 | 1101313 |
| 1727303400 | 32.33 | 1.21 | 3.89 | 31.87 | 32.499899 | 31.46 | 573476 |
| 1727217000 | 31.12 | -1.08 | -3.35 | 32.07 | 32.78 | 31.05 | 657595 |
| 1727130600 | 32.2 | -0.49 | -1.50 | 32.229999 | 32.43 | 31.65 | 470960 |
| 1726871400 | 32.689999 | 0.54 | 1.68 | 32.54 | 33.107799 | 31.8904 | 681581 |
| 1726785000 | 32.15 | -3.88 | -10.77 | 32.159999 | 32.92 | 31.44 | 1006057 |
| 1726698600 | 36.03 | -0.12 | -0.33 | 36.19 | 37.0856 | 34.44 | 819008 |
| 1726612200 | 36.15 | -2.62 | -6.76 | 37.09 | 37.54 | 34.19 | 1287095 |
| 1726525800 | 38.77 | 2.16 | 5.90 | 38.1 | 39.36 | 38.09 | 496972 |
| 1726266600 | 36.61 | -1.65 | -4.31 | 39.13 | 39.3199 | 36.18 | 547497 |
| 1726180200 | 38.26 | -1.1 | -2.79 | 39.19 | 39.83 | 38.095037 | 462797 |
| 1726093800 | 39.36 | 0.44 | 1.13 | 40.42 | 42.1997 | 38.85 | 585576 |
| 1726007400 | 38.92 | -1.08 | -2.70 | 40.31 | 40.96 | 38.7501 | 489056 |
| 1725921000 | 40 | -6.36 | -13.72 | 43.02 | 44.13 | 39.9 | 780811 |
| 1725661800 | 46.36 | 3.91 | 9.21 | 41.39 | 46.8599 | 41.3 | 1195811 |
| 1725575400 | 42.45 | 2.81 | 7.09 | 41.64 | 42.8985 | 40.77 | 852697 |
| 1725489000 | 39.64 | -0.13 | -0.33 | 41.84 | 42.38 | 39.03 | 864382 |
| 1725402600 | 39.77 | 0.85 | 2.18 | 38.34 | 40.44 | 38.26 | 552161 |
| 1725057000 | 38.92 | 0.8 | 2.10 | 37.75 | 40.09 | 37.35 | 601293 |
| 1724970600 | 38.12 | -0.48 | -1.24 | 36.74 | 38.5 | 35.55 | 790746 |
| 1724884200 | 38.6 | 3.76 | 10.79 | 37.35 | 39.66 | 37.2199 | 796214 |
| 1724797800 | 34.84 | 1.32 | 3.94 | 34.58 | 35.5799 | 34.48 | 531577 |
| 1724711400 | 33.52 | 0.4 | 1.21 | 33.1 | 33.837 | 32.960099 | 341911 |
| 1724452200 | 33.119999 | -4.18 | -11.21 | 36.41 | 36.69 | 32.96 | 986532 |
| 1724365800 | 37.3 | 1.51 | 4.22 | 36.7 | 37.55 | 36.57 | 238882 |
| 1724279400 | 35.79 | -2.65 | -6.89 | 38.61 | 39.34 | 35.7008 | 532248 |
| 1724193000 | 38.44 | -0.65 | -1.66 | 37.12 | 39.78 | 36.5 | 546372 |
| 1724106600 | 39.09 | 0.91 | 2.38 | 39.42 | 40.29 | 38.77 | 304739 |
| 1723847400 | 38.18 | -3.95 | -9.38 | 39.88 | 41.26 | 38 | 377767 |
| 1723761000 | 42.13 | 2.44 | 6.15 | 39.24 | 42.64 | 38.34 | 499327 |
| 1723674600 | 39.69 | 2.5 | 6.72 | 37.29 | 39.9253 | 37.17 | 482722 |
| 1723588200 | 37.19 | -2.42 | -6.11 | 39.88 | 39.88 | 36.23 | 459104 |
| 1723501800 | 39.61 | 2.08 | 5.54 | 38.98 | 41.11 | 37.63 | 563199 |
| 1723242600 | 37.53 | -1.56 | -3.99 | 38.03 | 39.07 | 37.031 | 654729 |
| 1723156200 | 39.09 | -8.19 | -17.32 | 42.03 | 43.9193 | 38.4355 | 720162 |
| 1723069800 | 47.28 | 3.3 | 7.50 | 43.25 | 47.41 | 42.97 | 414470 |
| 1722983400 | 43.98 | -6.26 | -12.46 | 47.18 | 48.54 | 43.56 | 623090 |
| 1722897000 | 50.24 | 11.24 | 28.82 | 54.88 | 55.1 | 47.8195 | 1518987 |
| 1722637800 | 39 | 0.94 | 2.47 | 36.24 | 39.29 | 35.46 | 762515 |
| 1722551400 | 38.06 | 2.14 | 5.96 | 36.75 | 39.31 | 36.31 | 633561 |
| 1722465000 | 35.92 | 0.7 | 1.99 | 34.65 | 36.2 | 34.21 | 339424 |
| 1722378600 | 35.22 | 1.43 | 4.23 | 34.53 | 35.6205 | 34.168 | 550079 |
| 1722292200 | 33.79 | 0.78 | 2.36 | 31.47 | 34.64 | 31.47 | 610326 |
| 1722033000 | 33.009999 | -3.89 | -10.54 | 33.77 | 34.3999 | 32.9336 | 440527 |
| 1721946600 | 36.9 | 1.09 | 3.04 | 37.36 | 38.36 | 36.35 | 349653 |
| 1721860200 | 35.81 | -0.11 | -0.31 | 34.75 | 35.91 | 34.22 | 236567 |
| 1721773800 | 35.92 | 2.67 | 8.03 | 35 | 36.0399 | 34.17 | 369786 |
| 1721687400 | 33.25 | -0.92 | -2.69 | 33.94 | 34.97 | 33.2001 | 249074 |
| 1721428200 | 34.17 | -4.57 | -11.80 | 38.18 | 38.1919 | 33.89 | 535939 |
| 1721341800 | 38.74 | 1.24 | 3.31 | 37.19 | 39.1699 | 37.12 | 249198 |
| 1721255400 | 37.5 | 0.66 | 1.79 | 37.45 | 38.4 | 36.61 | 293777 |
| 1721169000 | 36.84 | -2.07 | -5.32 | 38.53 | 39.4017 | 36.7501 | 388196 |
| 1721082600 | 38.91 | -9.9 | -20.28 | 39.89 | 40.6315 | 38.1994 | 576510 |
| 1720823400 | 48.81 | -0.47 | -0.95 | 48.56 | 48.915 | 47.19 | 153317 |
| 1720737000 | 49.28 | 0.08 | 0.16 | 46.85 | 49.479 | 46.42 | 225382 |
| 1720650600 | 49.2 | 0.89 | 1.84 | 48.11 | 49.32 | 48.1 | 286681 |
| 1720564200 | 48.3101 | -2.58 | -5.07 | 49.48 | 49.95 | 47.64 | 163108 |
| 1720477800 | 50.89 | 0.05 | 0.10 | 49.65 | 53.6399 | 49.19 | 198718 |
| 1720218600 | 50.84 | 6.05 | 13.51 | 52.33 | 52.54 | 50.065 | 574318 |
| 1720040640 | 44.79 | 1.94 | 4.53 | 45 | 45.59 | 44.6 | 255774 |
| 1719959400 | 42.85 | 1.84 | 4.49 | 41.61 | 43.0299 | 41.23 | 164480 |
| 1719873000 | 41.01 | -2.95 | -6.71 | 41.64 | 42.19 | 40.02 | 248260 |
| 1719613800 | 43.96 | 0 | 0.00 | 43.96 | 43.96 | 43.96 | 0 |
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
