Hot Features
プレミアム
ProShares UltraPro Short MidCap 400 (SMDD)
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 | 1.78147268409 | 8.42 | 8.7 | 8.11 | 4705 | 8.40988718 | SP |
| 4 | -0.18 | -2.05714285714 | 8.75 | 9.68 | 8.11 | 7053 | 8.82631043 | SP |
| 12 | -2.87 | -25.0874125874 | 11.44 | 12.5634 | 8.11 | 13426 | 10.15333972 | SP |
| 26 | -4.08 | -32.2529644269 | 12.65 | 12.65 | 8.11 | 14314 | 10.53831634 | SP |
| 52 | 0.39 | 4.76772616137 | 8.18 | 17.4 | 8.0589 | 11128 | 11.77259005 | SP |
| 156 | -9.73 | -53.1693989071 | 18.3 | 24 | 6.93 | 16498 | 11.52126646 | SP |
| 260 | -17.51 | -67.1395705521 | 26.08 | 36.48 | 6.93 | 17962 | 17.49052761 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780957800 | 8.57 | -0.05 | -0.58 | 8.44 | 8.5799 | 8.44 | 4386 |
| 1780698600 | 8.6199999 | 0.48 | 5.89 | 8.31 | 8.7 | 8.31 | 8301 |
| 1780612200 | 8.1407 | -0.09 | -1.03 | 8.23 | 8.23 | 8.11 | 4391 |
| 1780525800 | 8.2257 | 0.02 | 0.19 | 8.36 | 8.36 | 8.2 | 1546 |
| 1780439400 | 8.21 | -0.22 | -2.56 | 8.42 | 8.42 | 8.21 | 4901 |
| 1780353000 | 8.4253 | -0 | -0.04 | 8.5 | 8.69 | 8.381 | 16637 |
| 1780093800 | 8.4285 | -0.01 | -0.15 | 8.3744 | 8.47 | 8.36 | 2093 |
| 1780007400 | 8.4413 | -0.03 | -0.41 | 8.65 | 8.67 | 8.381 | 6227 |
| 1779921000 | 8.4758 | 0.09 | 1.10 | 8.31 | 8.48 | 8.31 | 2874 |
| 1779834600 | 8.3839 | -0.41 | -4.62 | 8.61 | 8.61 | 8.38 | 3382 |
| 1779489000 | 8.7904 | -0.19 | -2.11 | 8.92 | 8.92 | 8.7904 | 13415 |
| 1779402600 | 8.98 | -0.08 | -0.85 | 9.25 | 9.315 | 8.96 | 4888 |
| 1779316200 | 9.0566 | -0.53 | -5.49 | 9.4 | 9.51 | 9.0399999 | 7132 |
| 1779229800 | 9.5826 | 0.29 | 3.10 | 9.41 | 9.68 | 9.41 | 18093 |
| 1779143400 | 9.2944 | -0 | -0.02 | 9.22 | 9.3657 | 9.17 | 5248 |
| 1778884200 | 9.2958 | 0.49 | 5.51 | 9.1199999 | 9.4 | 9.1199999 | 6641 |
| 1778797800 | 8.81 | -0.11 | -1.22 | 8.78 | 8.86 | 8.78 | 2154 |
| 1778711400 | 8.9186 | 0.05 | 0.60 | 8.85 | 8.9921 | 8.85 | 4247 |
| 1778625000 | 8.865 | 0.17 | 1.93 | 8.75 | 9.15 | 8.75 | 17445 |
| 1778538600 | 8.6968 | 0.09 | 1.01 | 8.64 | 8.6981 | 8.6199999 | 6263 |
| 1778279400 | 8.61 | -0.05 | -0.58 | 8.6 | 8.635 | 8.6 | 16650 |
| 1778193000 | 8.66 | 0.29 | 3.46 | 8.27 | 8.725 | 8.27 | 6441 |
| 1778106600 | 8.3699999 | -0.48 | -5.42 | 8.56 | 8.58 | 8.35 | 12834 |
| 1778020200 | 8.85 | -0.41 | -4.45 | 9.03 | 9.0502 | 8.84 | 11114 |
| 1777933800 | 9.2619 | 0.22 | 2.40 | 9.1 | 9.3199 | 8.99 | 14802 |
| 1777674600 | 9.045 | 0.01 | 0.06 | 9.0399999 | 9.06 | 8.93 | 7124 |
| 1777588200 | 9.0399999 | -0.47 | -4.94 | 9.46 | 9.46 | 9.0201 | 15121 |
| 1777501800 | 9.51 | 0.21 | 2.26 | 9.3699999 | 9.59 | 9.35 | 7064 |
| 1777415400 | 9.3 | 0.27 | 3.00 | 9.05 | 9.3699999 | 9.02 | 15953 |
| 1777329000 | 9.0292 | -0.02 | -0.23 | 9.03 | 9.09 | 9 | 19453 |
| 1777069800 | 9.05 | -0.06 | -0.70 | 9.05 | 9.1199999 | 8.94 | 12385 |
| 1776983400 | 9.1141 | 0.03 | 0.38 | 9.07 | 9.41 | 9 | 8508 |
| 1776897000 | 9.08 | 0.09 | 1.04 | 8.74 | 9.1367999 | 8.74 | 8969 |
| 1776810600 | 8.9864 | 0.17 | 1.89 | 8.8 | 9.01 | 8.6 | 23357 |
| 1776724200 | 8.82 | -0.18 | -1.99 | 9.05 | 9.05 | 8.82 | 9541 |
| 1776465000 | 8.999 | -0.56 | -5.83 | 9.34 | 9.34 | 8.85 | 12955 |
| 1776378600 | 9.5562 | -0.04 | -0.44 | 9.5399999 | 9.6199999 | 9.5 | 9099 |
| 1776292200 | 9.5983 | 0.07 | 0.78 | 9.5399999 | 9.65 | 9.48 | 6459 |
| 1776205800 | 9.5236 | -0.13 | -1.31 | 9.55 | 9.58 | 9.47 | 8124 |
| 1776119400 | 9.65 | -0.35 | -3.50 | 10.08 | 10.08 | 9.65 | 9133 |
| 1775860200 | 10.0001 | 0.13 | 1.32 | 9.83 | 10.005 | 9.81 | 5553 |
| 1775773800 | 9.8696 | -0.04 | -0.41 | 10.05 | 10.06 | 9.7902 | 16355 |
| 1775687400 | 9.91 | -0.93 | -8.57 | 9.95 | 10 | 9.8 | 28677 |
| 1775601000 | 10.8389 | -0.05 | -0.47 | 11.01 | 11.07 | 10.73 | 54915 |
| 1775514600 | 10.89 | -0.16 | -1.48 | 11.06 | 11.13 | 10.89 | 71671 |
| 1775169000 | 11.054 | -0.01 | -0.05 | 11.58 | 11.585 | 10.93 | 10417 |
| 1775082600 | 11.0592 | -0.31 | -2.72 | 11.11 | 11.185 | 10.84 | 20853 |
| 1774996200 | 11.3688 | -1.04 | -8.39 | 11.99 | 12.0302 | 11.32 | 14535 |
| 1774909800 | 12.41 | 0.29 | 2.39 | 11.79 | 12.55 | 11.785 | 19760 |
| 1774650600 | 12.12 | 0.56 | 4.84 | 11.82 | 12.18 | 11.73 | 7935 |
| 1774564200 | 11.5607 | 0.44 | 3.93 | 11.41 | 11.565 | 11.149 | 7338 |
| 1774477800 | 11.1235 | -0.3 | -2.59 | 11.02 | 11.139 | 10.88 | 2896 |
| 1774391400 | 11.4189 | -0.23 | -1.97 | 11.99 | 11.99 | 11.27 | 10781 |
| 1774305000 | 11.6485 | -0.76 | -6.09 | 11.84 | 11.84 | 11.06 | 43302 |
| 1774045800 | 12.4041 | 0.82 | 7.09 | 11.65 | 12.5634 | 11.65 | 52512 |
| 1773959400 | 11.5827 | -0.09 | -0.74 | 12.01 | 12.025 | 11.43 | 8092 |
| 1773873000 | 11.6689 | 0.3 | 2.63 | 11.35 | 11.67 | 11.34 | 14123 |
| 1773786600 | 11.37 | -0.3 | -2.57 | 11.44 | 11.44 | 11.18 | 13631 |
| 1773700200 | 11.67 | -0.26 | -2.18 | 11.56 | 11.67 | 11.2716 | 47210 |
| 1773441000 | 11.93 | 0.07 | 0.59 | 11.6 | 12.0046 | 11.48 | 25999 |
| 1773354600 | 11.8602 | 0.68 | 6.04 | 11.57 | 11.8602 | 11.45 | 30936 |
| 1773268200 | 11.1845 | 0.1 | 0.94 | 11.27 | 11.335 | 11.0209 | 29826 |
| 1773181800 | 11.08 | 0.15 | 1.37 | 10.98 | 11.11 | 10.58 | 62604 |
| 1773095400 | 10.93 | -0.32 | -2.84 | 11.5 | 11.99 | 10.88 | 61050 |
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
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。
