Hot Features
プレミアム
ProShares UltraShort SmallCap600 (SDD)
AMEX
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.3284 | -9.19307958478 | 14.45 | 14.45 | 12.71 | 1702 | 13.25190132 | SP |
| 4 | -2.6287 | -16.6898408284 | 15.7503 | 16.35 | 12.71 | 1943 | 13.95376171 | SP |
| 12 | -3.5984 | -21.5215311005 | 16.72 | 18.3299 | 12.71 | 2168 | 16.12527997 | SP |
| 26 | -4.9484 | -27.3846153846 | 18.07 | 19.87 | 12.71 | 2714 | 16.41419866 | SP |
| 52 | -11.0684 | -45.756097561 | 24.19 | 24.2727 | 12.71 | 2411 | 17.73630177 | SP |
| 156 | -8.6984 | -39.8643446379 | 21.82 | 32.3 | 12.71 | 5148 | 24.42353805 | SP |
| 260 | 1.4116 | 12.0546541418 | 11.71 | 32.3 | 4.05 | 11641 | 15.47619884 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732663800 | 13.107 | 0.28 | 2.18 | 12.92 | 13.14 | 12.92 | 2771 |
| 1732577400 | 12.8276 | -0.52 | -3.89 | 13.66 | 13.66 | 12.71 | 2596 |
| 1732318200 | 13.3463 | -0.46 | -3.31 | 13.71 | 13.71 | 13.3463 | 1347 |
| 1732231800 | 13.8035 | -0.51 | -3.53 | 14.04 | 14.04 | 13.78 | 1024 |
| 1732145400 | 14.3092 | 0.02 | 0.11 | 14.45 | 14.45 | 14.3092 | 768 |
| 1732059000 | 14.2937 | -0.04 | -0.29 | 14.58 | 14.65 | 14.2937 | 3345 |
| 1731972600 | 14.335 | -0.02 | -0.14 | 14.15 | 14.335 | 14.15 | 1707 |
| 1731713400 | 14.3558 | 0.23 | 1.63 | 13.96 | 14.3558 | 13.96 | 1249 |
| 1731627000 | 14.1249 | 0.38 | 2.74 | 13.58 | 14.1249 | 13.58 | 429 |
| 1731540600 | 13.7479 | 0.21 | 1.55 | 13.35 | 13.7479 | 13.35 | 1004 |
| 1731454200 | 13.538 | 0.38 | 2.87 | 13.1801 | 13.538 | 13.17 | 6762 |
| 1731367800 | 13.16 | -0.39 | -2.90 | 13.26 | 13.26 | 13.12 | 646 |
| 1731108600 | 13.5524 | -0.14 | -0.99 | 13.59 | 13.59 | 13.5155 | 2639 |
| 1731022200 | 13.6884 | 0.17 | 1.25 | 13.595 | 13.7052 | 13.5 | 1313 |
| 1730935800 | 13.5198 | -1.85 | -12.03 | 13.88 | 14.0401 | 13.5198 | 4924 |
| 1730849400 | 15.3695 | -0.69 | -4.27 | 15.95 | 15.95 | 15.3695 | 520 |
| 1730763000 | 16.0548 | -0.11 | -0.66 | 16.09 | 16.35 | 16.009899 | 4233 |
| 1730500200 | 16.1617 | -0.03 | -0.16 | 16.079999 | 16.1617 | 16.079999 | 222 |
| 1730413800 | 16.1875 | 0.44 | 2.78 | 15.82 | 16.1875 | 15.82 | 343 |
| 1730327400 | 15.7503 | -0.03 | -0.20 | 15.7503 | 15.7503 | 15.7503 | 106 |
| 1730241000 | 15.7812 | 0.18 | 1.13 | 15.8754 | 15.8754 | 15.7812 | 253 |
| 1730154600 | 15.6052 | -0.49 | -3.03 | 15.64 | 15.6712 | 15.6052 | 293 |
| 1729895400 | 16.093499 | 0.15 | 0.96 | 15.73 | 16.093499 | 15.73 | 596 |
| 1729809000 | 15.9399 | -0.12 | -0.72 | 15.93 | 15.9399 | 15.93 | 74 |
| 1729722600 | 16.055 | 0.27 | 1.69 | 15.9 | 16.055 | 15.9 | 909 |
| 1729636200 | 15.7888 | 0.18 | 1.18 | 15.63 | 15.81 | 15.63 | 473 |
| 1729549800 | 15.6051 | 0.51 | 3.41 | 15.1 | 15.6051 | 15.1 | 230 |
| 1729290600 | 15.0903 | 0.05 | 0.33 | 15 | 15.1 | 15 | 316 |
| 1729204200 | 15.0403 | 0.09 | 0.60 | 15.03 | 15.13 | 15 | 243 |
| 1729117800 | 14.9499 | -0.39 | -2.54 | 15.11 | 15.11 | 14.9499 | 243 |
| 1729031400 | 15.3393 | -0.05 | -0.35 | 15.33 | 15.3394 | 15.19 | 791 |
| 1728945000 | 15.3938 | -0.19 | -1.23 | 15.68 | 15.68 | 15.3938 | 118 |
| 1728685800 | 15.585 | -0.59 | -3.64 | 15.8 | 15.8 | 15.585 | 189 |
| 1728599400 | 16.1735 | 0.24 | 1.50 | 16.1735 | 16.1735 | 16.1735 | 22 |
| 1728513000 | 15.9343 | -0.02 | -0.14 | 15.93 | 15.9343 | 15.93 | 59 |
| 1728426600 | 15.9562 | -0.04 | -0.22 | 16.12 | 16.12 | 15.94 | 206 |
| 1728340200 | 15.9912 | 0.3 | 1.90 | 15.9 | 16.0107 | 15.9 | 237 |
| 1728081000 | 15.6935 | -0.48 | -2.94 | 15.8 | 15.8 | 15.6865 | 545 |
| 1727994600 | 16.1696 | 0.3 | 1.87 | 16.149999 | 16.225 | 16.0201 | 425 |
| 1727908200 | 15.8731 | 0.07 | 0.47 | 15.78 | 15.8731 | 15.78 | 2533 |
| 1727821800 | 15.7986 | 0.43 | 2.80 | 15.36 | 15.8499 | 15.36 | 886 |
| 1727735400 | 15.3679 | -0.07 | -0.43 | 15.59 | 15.59 | 15.3679 | 283 |
| 1727476200 | 15.4335 | -0.22 | -1.41 | 15.59 | 15.59 | 15.4335 | 257 |
| 1727389800 | 15.6543 | -0.23 | -1.46 | 15.46 | 15.6543 | 15.46 | 436 |
| 1727303400 | 15.8863 | 0.21 | 1.35 | 15.37 | 15.8863 | 15.37 | 1135 |
| 1727217000 | 15.6748 | -0.01 | -0.05 | 15.46 | 15.7 | 15.46 | 448 |
| 1727130600 | 15.6824 | -0.03 | -0.16 | 15.6 | 15.77 | 15.6 | 256 |
| 1726871400 | 15.7083 | 0.33 | 2.18 | 15.65 | 15.7083 | 15.5487 | 4233 |
| 1726785000 | 15.3737 | -0.65 | -4.06 | 15.92 | 15.92 | 15.3737 | 1458 |
| 1726698600 | 16.0238 | -0.03 | -0.19 | 16.05 | 16.05 | 15.49 | 874 |
| 1726612200 | 16.0535 | -0.33 | -1.99 | 16.28 | 16.28 | 15.79 | 1551 |
| 1726525800 | 16.379999 | -0.1 | -0.62 | 16.29 | 16.48 | 16.29 | 902 |
| 1726266600 | 16.4814 | -0.8 | -4.61 | 16.82 | 16.82 | 16.46 | 7493 |
| 1726180200 | 17.2788 | -0.37 | -2.07 | 17.56 | 17.71 | 17.11 | 505 |
| 1726093800 | 17.6444 | -0.09 | -0.48 | 18.03 | 18.3299 | 17.62 | 2797 |
| 1726007400 | 17.7298 | 0.13 | 0.76 | 17.63 | 17.96 | 17.55 | 2968 |
| 1725921000 | 17.5969 | -0.02 | -0.12 | 17.66 | 17.6916 | 17.2 | 46641 |
| 1725661800 | 17.6174 | 0.68 | 4.00 | 17.125 | 17.64 | 17.125 | 5893 |
| 1725575400 | 16.9395 | 0.2 | 1.19 | 16.77 | 17.0205 | 16.77 | 1004 |
| 1725489000 | 16.7407 | 0.06 | 0.38 | 16.719999 | 16.89 | 16.719999 | 2155 |
| 1725402600 | 16.677399 | 0.89 | 5.64 | 16.14 | 16.677399 | 16.14 | 669 |
| 1725057000 | 15.7863 | -0.14 | -0.88 | 16.0641 | 16.0641 | 15.7863 | 483 |
| 1724970600 | 15.9259 | -0.1 | -0.60 | 15.81 | 15.9259 | 15.81 | 554 |
| 1724884200 | 16.0217 | 0.06 | 0.40 | 16.19 | 16.19 | 15.99 | 1048 |
| 1724797800 | 15.9578 | 0.18 | 1.12 | 15.89 | 16.0322 | 15.89 | 844 |
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
