Hot Features
プレミアム
ProShares Short Financials (SEF)
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 | -0.95 | -2.72440493261 | 34.87 | 35.1426 | 33.9181 | 6698 | 34.50683322 | SP |
| 4 | 24.67 | 266.702702703 | 9.25 | 35.48 | 8.735 | 28929 | 13.85851481 | SP |
| 12 | 24.36 | 254.811715481 | 9.56 | 35.48 | 8.735 | 47591 | 10.45594668 | SP |
| 26 | 23.47 | 224.593301435 | 10.45 | 35.48 | 8.735 | 52653 | 10.32573212 | SP |
| 52 | 21.63 | 175.996745321 | 12.29 | 35.48 | 8.735 | 47420 | 10.60557455 | SP |
| 156 | 21.94 | 183.138564274 | 11.98 | 35.48 | 8.735 | 82346 | 12.61752083 | SP |
| 260 | 14.33 | 73.1495661052 | 19.59 | 35.48 | 8.735 | 66901 | 14.48758769 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750200 | 33.92 | -0.04 | -0.12 | 33.83 | 33.93 | 33.71 | 24313 |
| 1732663800 | 33.9594 | -0.06 | -0.18 | 34.1 | 34.1 | 33.92 | 2255 |
| 1732577400 | 34.0199 | -0.2 | -0.59 | 34.01 | 34.0331 | 33.9541 | 1377 |
| 1732318200 | 34.2221 | -0.35 | -1.02 | 34.55 | 34.55 | 34.2221 | 3159 |
| 1732231800 | 34.5757 | -0.45 | -1.30 | 34.77 | 34.77 | 34.4401 | 24575 |
| 1732145400 | 35.0299 | 0.1 | 0.29 | 34.87 | 35.1426 | 34.87 | 2126 |
| 1732059000 | 34.93 | 0.21 | 0.59 | 34.91 | 34.93 | 34.82 | 5373 |
| 1731972600 | 34.7247 | -0.03 | -0.07 | 34.8 | 34.8 | 34.65 | 10686 |
| 1731713400 | 34.75 | -0.18 | -0.53 | 34.89 | 34.89 | 34.75 | 6004 |
| 1731627000 | 34.9343 | 0.07 | 0.21 | 34.83 | 34.9343 | 34.7023 | 3490 |
| 1731540600 | 34.86 | 0.03 | 0.09 | 34.84 | 34.86 | 34.59 | 5337 |
| 1731454200 | 34.83 | 0.13 | 0.37 | 34.69 | 34.87 | 34.69 | 6480 |
| 1731367800 | 34.7 | -0.54 | -1.53 | 34.82 | 34.82 | 34.5916 | 10696 |
| 1731108600 | 35.24 | -0.22 | -0.63 | 35.27 | 35.3447 | 35.0693 | 12192 |
| 1731022200 | 35.4637 | 26.72 | 305.76 | 34.98 | 35.48 | 34.98 | 16834 |
| 1730935800 | 8.74 | -0.56 | -5.97 | 8.83 | 8.9 | 8.735 | 341645 |
| 1730849400 | 9.295 | -0.09 | -0.91 | 9.3699999 | 9.3699999 | 9.295 | 26970 |
| 1730763000 | 9.38 | 0.06 | 0.64 | 9.34 | 9.4321 | 9.33 | 18515 |
| 1730500200 | 9.3208 | -0.02 | -0.21 | 9.33 | 9.3347 | 9.24 | 17551 |
| 1730413800 | 9.34 | 0.13 | 1.41 | 9.2 | 9.34 | 9.1979 | 50984 |
| 1730327400 | 9.21 | -0.03 | -0.35 | 9.25 | 9.25 | 9.1501 | 12325 |
| 1730241000 | 9.2419 | 0.05 | 0.51 | 9.21 | 9.2428 | 9.1979 | 13567 |
| 1730154600 | 9.195 | -0.11 | -1.13 | 9.27 | 9.27 | 9.18 | 19120 |
| 1729895400 | 9.3 | 0.1 | 1.09 | 9.17 | 9.32 | 9.17 | 40932 |
| 1729809000 | 9.2 | -0.01 | -0.05 | 9.21 | 9.2401 | 9.19 | 9372 |
| 1729722600 | 9.205 | 0.02 | 0.27 | 9.2 | 9.24 | 9.18 | 16172 |
| 1729636200 | 9.1801 | 0.01 | 0.06 | 9.235 | 9.25 | 9.17 | 25900 |
| 1729549800 | 9.175 | 0.09 | 1.02 | 9.14 | 9.185 | 9.108 | 33785 |
| 1729290600 | 9.0821 | -0.01 | -0.09 | 9.08 | 9.1321999 | 9.08 | 11477 |
| 1729204200 | 9.09 | -0.03 | -0.27 | 9.07 | 9.0922 | 9.055 | 35935 |
| 1729117800 | 9.115 | -0.11 | -1.19 | 9.18 | 9.18 | 9.1100999 | 22069 |
| 1729031400 | 9.225 | -0.02 | -0.22 | 9.16 | 9.225 | 9.135 | 43745 |
| 1728945000 | 9.2449999 | -0.06 | -0.59 | 9.3 | 9.3001 | 9.2333 | 15963 |
| 1728685800 | 9.3 | -0.18 | -1.90 | 9.41 | 9.41 | 9.28 | 100058 |
| 1728599400 | 9.48 | 0.04 | 0.47 | 9.43 | 9.51 | 9.43 | 21375 |
| 1728513000 | 9.4352 | -0.09 | -0.91 | 9.53 | 9.53 | 9.42 | 132142 |
| 1728426600 | 9.5222 | -0.06 | -0.66 | 9.5399999 | 9.55 | 9.51 | 8298 |
| 1728340200 | 9.585 | 0.12 | 1.21 | 9.47 | 9.6100999 | 9.47 | 21426 |
| 1728081000 | 9.47 | -0.15 | -1.51 | 9.52 | 9.57 | 9.46 | 70525 |
| 1727994600 | 9.615 | 0.04 | 0.42 | 9.6199999 | 9.6621 | 9.6 | 29541 |
| 1727908200 | 9.575 | 0 | 0.05 | 9.57 | 9.63 | 9.555 | 24938 |
| 1727821800 | 9.57 | 0.04 | 0.42 | 9.56 | 9.64 | 9.5379 | 53234 |
| 1727735400 | 9.53 | -0.03 | -0.26 | 9.59 | 9.6199999 | 9.525 | 20398 |
| 1727476200 | 9.555 | -0.02 | -0.21 | 9.56 | 9.57 | 9.4999 | 14591 |
| 1727389800 | 9.575 | -0.06 | -0.62 | 9.59 | 9.63 | 9.56 | 17387 |
| 1727303400 | 9.635 | -0.03 | -0.35 | 9.58 | 9.66 | 9.56 | 24184 |
| 1727217000 | 9.6684 | 0.09 | 0.98 | 9.64 | 9.6901 | 9.625 | 15939 |
| 1727130600 | 9.575 | -0.01 | -0.10 | 9.56 | 9.59 | 9.55 | 20182 |
| 1726871400 | 9.585 | 0.04 | 0.37 | 9.58 | 9.63 | 9.575 | 86943 |
| 1726785000 | 9.55 | -0.11 | -1.09 | 9.5399999 | 9.6049 | 9.53 | 91720 |
| 1726698600 | 9.655 | 0.04 | 0.36 | 9.64 | 9.6721 | 9.55 | 49164 |
| 1726612200 | 9.6199999 | -0.07 | -0.72 | 9.65 | 9.6601 | 9.595 | 238879 |
| 1726525800 | 9.69 | -0.11 | -1.12 | 9.76 | 9.76 | 9.68 | 61075 |
| 1726266600 | 9.8 | -0.03 | -0.31 | 9.78 | 9.83 | 9.765 | 83172 |
| 1726180200 | 9.83 | -0.01 | -0.10 | 9.81 | 9.905 | 9.795 | 85210 |
| 1726093800 | 9.84 | 0.04 | 0.41 | 9.85 | 10.04 | 9.835 | 304058 |
| 1726007400 | 9.8 | 0.09 | 0.93 | 9.695 | 9.901 | 9.695 | 111216 |
| 1725921000 | 9.71 | -0.13 | -1.27 | 9.74 | 9.7449999 | 9.63 | 74002 |
| 1725661800 | 9.835 | 0.15 | 1.50 | 9.7 | 9.85 | 9.64 | 62153 |
| 1725575400 | 9.69 | 0.11 | 1.15 | 9.5399999 | 9.72 | 9.5399999 | 63147 |
| 1725489000 | 9.58 | -0.01 | -0.10 | 9.56 | 9.6199999 | 9.5182 | 103866 |
| 1725402600 | 9.59 | 0.08 | 0.84 | 9.57 | 9.6213 | 9.49 | 19448 |
| 1725057000 | 9.51 | -0.09 | -0.94 | 9.57 | 9.61 | 9.5 | 219619 |
| 1724970600 | 9.6 | -0.08 | -0.78 | 9.65 | 9.7113 | 9.565 | 19857 |
| 1724884200 | 9.675 | -0.03 | -0.26 | 9.72 | 9.735 | 9.625 | 28862 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
