Hot Features
プレミアム
ProShares Short VIX Short Term Futures (SVXY)
AMEX
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.46 | -5.02656313854 | 48.94 | 50.12 | 45.21 | 2263030 | 47.21971679 | SP |
| 4 | -5.25 | -10.148849797 | 51.73 | 52.5 | 45.21 | 1503909 | 49.31937131 | SP |
| 12 | -7.22 | -13.4450651769 | 53.7 | 53.78 | 45.21 | 1340536 | 49.74518694 | SP |
| 26 | -1.22 | -2.55765199161 | 47.7 | 54.04 | 45.21 | 1298851 | 49.93417287 | SP |
| 52 | -8.0775 | -14.8054804564 | 54.5575 | 64.2197 | 38.6001 | 1577233 | 51.83840272 | SP |
| 156 | 22.11 | 90.7263028313 | 24.37 | 64.2197 | 22.53 | 2194831 | 36.81103233 | SP |
| 260 | 28.57 | 159.519821329 | 17.91 | 64.2197 | 12.01 | 3086403 | 28.34787164 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741390200 | 46.43 | 1.02 | 2.25 | 45.55 | 46.57 | 44.775 | 2179550 |
| 1741303800 | 45.41 | -2.6 | -5.42 | 46.46 | 47.15 | 45.34 | 2883929 |
| 1741217400 | 48.01 | 1.04 | 2.21 | 47.13 | 48.1288 | 46.52 | 2069625 |
| 1741131000 | 46.97 | -0.56 | -1.18 | 46.55 | 48.14 | 45.21 | 3104505 |
| 1741044600 | 47.53 | -2.23 | -4.48 | 50.1 | 50.12 | 46.9 | 1755688 |
| 1740785400 | 49.76 | 0.73 | 1.49 | 48.94 | 49.79 | 48.32 | 1501404 |
| 1740699000 | 49.03 | -1.54 | -3.05 | 50.79 | 51.05 | 49.02 | 2396803 |
| 1740612600 | 50.57 | 0.49 | 0.98 | 50.3 | 51.13 | 49.81 | 1577720 |
| 1740526200 | 50.08 | -0.12 | -0.24 | 50.07 | 50.58 | 48.9494 | 2237891 |
| 1740439800 | 50.2 | -0.18 | -0.36 | 50.79 | 51.13 | 49.64 | 1535596 |
| 1740180600 | 50.38 | -1.86 | -3.56 | 52.25 | 52.25 | 50.16 | 2420464 |
| 1740094200 | 52.24 | -0.08 | -0.15 | 52.3 | 52.5 | 51.71 | 1364380 |
| 1740007800 | 52.32 | 0.29 | 0.56 | 51.87 | 52.34 | 51.8 | 696987 |
| 1739921400 | 52.03 | 0.13 | 0.25 | 52.05 | 52.25 | 51.805 | 815205 |
| 1739575800 | 51.9 | 0.12 | 0.23 | 51.86 | 52 | 51.6 | 800282 |
| 1739489400 | 51.78 | 0.41 | 0.80 | 51.42 | 51.83 | 51.105 | 809913 |
| 1739403000 | 51.37 | 0.13 | 0.25 | 50.67 | 51.48 | 50.53 | 702983 |
| 1739316600 | 51.24 | -0.08 | -0.16 | 51.105 | 51.52 | 51.0617 | 492007 |
| 1739230200 | 51.32 | 0.7 | 1.38 | 51.24 | 51.37 | 50.92 | 422741 |
| 1738971000 | 50.62 | -0.95 | -1.84 | 51.73 | 51.8 | 50.61 | 909971 |
| 1738884600 | 51.57 | 0.23 | 0.45 | 51.62 | 51.65 | 51.07 | 869285 |
| 1738798200 | 51.34 | 0.56 | 1.10 | 50.71 | 51.41 | 50.51 | 921665 |
| 1738711800 | 50.78 | 0.77 | 1.54 | 50.4 | 50.99 | 50.085 | 797933 |
| 1738625400 | 50.01 | -0.59 | -1.17 | 48.83 | 50.97 | 48.26 | 1500372 |
| 1738366200 | 50.6 | -0.9 | -1.75 | 51.75 | 51.9399 | 50.28 | 872447 |
| 1738279800 | 51.5 | 0.13 | 0.25 | 51.67 | 51.78 | 51.13 | 940238 |
| 1738193400 | 51.37 | 0.15 | 0.29 | 51.29 | 51.44 | 50.34 | 1025285 |
| 1738107000 | 51.22 | 0.9 | 1.79 | 50.73 | 51.4 | 50.0305 | 1011439 |
| 1738020600 | 50.32 | -1.79 | -3.44 | 49 | 50.74 | 48.88 | 2595037 |
| 1737761400 | 52.11 | 0.54 | 1.05 | 52.16 | 52.31 | 51.89 | 680499 |
| 1737675000 | 51.57 | 0 | 0.00 | 51.57 | 51.57 | 51.57 | 0 |
| 1737588600 | 51.57 | -0.39 | -0.75 | 51.91 | 51.98 | 51.445 | 869432 |
| 1737502200 | 51.96 | 1.08 | 2.12 | 51.37 | 52 | 51.19 | 1040415 |
| 1737156600 | 50.88 | -0.12 | -0.24 | 51.48 | 51.48 | 50.84 | 1150378 |
| 1737070200 | 51 | -0.04 | -0.08 | 51.14 | 51.2895 | 50.83 | 766339 |
| 1736983800 | 51.04 | 2.03 | 4.14 | 50.24 | 51.1095 | 50.22 | 1381990 |
| 1736897400 | 49.01 | 0.5 | 1.03 | 49.07 | 49.5101 | 48.21 | 832995 |
| 1736811000 | 48.51 | 0.49 | 1.02 | 47.2 | 48.66 | 47.05 | 888696 |
| 1736551800 | 48.02 | -1.62 | -3.26 | 48.87 | 48.98 | 47.45 | 1667402 |
| 1736379000 | 49.64 | -0.01 | -0.02 | 49.26 | 49.84 | 48.455 | 1148989 |
| 1736292600 | 49.65 | -1.47 | -2.88 | 51.29 | 51.35 | 49.05 | 1179341 |
| 1736206200 | 51.12 | 0.25 | 0.49 | 51.11 | 51.44 | 50.5202 | 1437987 |
| 1735947000 | 50.87 | 1.36 | 2.75 | 49.8 | 50.92 | 49.77 | 1008793 |
| 1735860600 | 49.51 | -0.55 | -1.10 | 50.5 | 50.5462 | 48.29 | 1315071 |
| 1735687800 | 50.06 | -0.15 | -0.30 | 50.6 | 50.8 | 49.7638 | 796238 |
| 1735601400 | 50.21 | -0.52 | -1.03 | 49.4 | 50.94 | 48.4831 | 1286751 |
| 1735342200 | 50.73 | -1.24 | -2.39 | 51.54 | 51.6099 | 49.29 | 2090081 |
| 1735255800 | 51.97 | -0.06 | -0.12 | 51.68 | 52.105 | 51.02 | 1028558 |
| 1735077840 | 52.03 | 1.37 | 2.70 | 51 | 52.13 | 51 | 924838 |
| 1734996600 | 50.66 | 1.54 | 3.14 | 49.53 | 50.71 | 48.6204 | 1270803 |
| 1734737400 | 49.12 | 3.52 | 7.72 | 45.91 | 49.17 | 45.83 | 2807751 |
| 1734651000 | 45.6 | -2.09 | -4.38 | 48.99 | 49.16 | 45.48 | 3582456 |
| 1734564600 | 47.69 | -4.52 | -8.66 | 52.46 | 52.76 | 47.69 | 1879297 |
| 1734478200 | 52.21 | -0.62 | -1.17 | 52.58 | 52.87 | 52.0929 | 823638 |
| 1734391800 | 52.83 | -0.46 | -0.86 | 53.45 | 53.46 | 52.72 | 507452 |
| 1734132600 | 53.29 | -0.04 | -0.08 | 53.7 | 53.78 | 52.9704 | 503286 |
| 1734046200 | 53.33 | -0.17 | -0.32 | 53.39 | 53.7183 | 53.05 | 699828 |
| 1733959800 | 53.5 | 0.24 | 0.45 | 53.87 | 54 | 53.41 | 440822 |
| 1733873400 | 53.26 | 0.07 | 0.13 | 53.4 | 53.61 | 53.0701 | 497268 |
| 1733787000 | 53.19 | -0.56 | -1.04 | 53.74 | 53.89 | 52.9284 | 779067 |
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
