Hot Features
プレミアム
ProShares Short 20 plus Year Treasury (TBF)
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 | -0.66 | -2.72840016536 | 24.19 | 24.3 | 23.53 | 107294 | 24.07507233 | SP |
| 4 | 0.17 | 0.727739726027 | 23.36 | 24.3 | 23.315 | 184540 | 23.82262366 | SP |
| 12 | 1.13 | 5.04464285714 | 22.4 | 24.3 | 21.56 | 195453 | 22.91833619 | SP |
| 26 | -0.59 | -2.44610281924 | 24.12 | 24.8703 | 21.56 | 193495 | 23.11963567 | SP |
| 52 | -0.93 | -3.80212591987 | 24.46 | 25.16 | 21.56 | 308427 | 23.34541601 | SP |
| 156 | 7.31 | 45.0678175092 | 16.22 | 27.03 | 15.365 | 1152098 | 20.40777054 | SP |
| 260 | 4.42 | 23.1292517007 | 19.11 | 27.03 | 14.36 | 1147540 | 18.92638473 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 24.08 | -0.01 | -0.04 | 24.08 | 24.13 | 23.98 | 234098 |
| 1732231800 | 24.09 | 0.04 | 0.17 | 24.01 | 24.17 | 23.96 | 66146 |
| 1732145400 | 24.05 | 0.09 | 0.38 | 24.09 | 24.125 | 23.95 | 111105 |
| 1732059000 | 23.96 | -0.14 | -0.58 | 23.91 | 23.99 | 23.87 | 122172 |
| 1731972600 | 24.1 | -0.06 | -0.25 | 24.24 | 24.3 | 24.01 | 98112 |
| 1731713400 | 24.16 | 0.12 | 0.50 | 24.19 | 24.27 | 23.97 | 149366 |
| 1731627000 | 24.04 | -0.12 | -0.50 | 24.04 | 24.1 | 23.86 | 263870 |
| 1731540600 | 24.16 | 0.31 | 1.30 | 23.65 | 24.27 | 23.65 | 438901 |
| 1731454200 | 23.85 | 0.29 | 1.23 | 23.69 | 24.05 | 23.635 | 404828 |
| 1731367800 | 23.56 | 0.08 | 0.34 | 23.53 | 23.68 | 23.53 | 120269 |
| 1731108600 | 23.48 | -0.32 | -1.34 | 23.59 | 23.64 | 23.45 | 248040 |
| 1731022200 | 23.8 | -0.23 | -0.96 | 23.91 | 23.9391 | 23.7 | 171422 |
| 1730935800 | 24.03 | 0.62 | 2.65 | 24.18 | 24.22 | 23.9375 | 244839 |
| 1730849400 | 23.41 | -0.11 | -0.47 | 23.56 | 23.69 | 23.355 | 224715 |
| 1730763000 | 23.52 | -0.36 | -1.51 | 23.54 | 23.675 | 23.45 | 115350 |
| 1730500200 | 23.88 | 0.34 | 1.44 | 23.54 | 23.92 | 23.42 | 178407 |
| 1730413800 | 23.54 | -0.02 | -0.08 | 23.56 | 23.68 | 23.42 | 238477 |
| 1730327400 | 23.56 | -0.09 | -0.38 | 23.45 | 23.6 | 23.315 | 132534 |
| 1730241000 | 23.65 | -0.01 | -0.04 | 23.84 | 23.9 | 23.37 | 145639 |
| 1730154600 | 23.66 | 0.02 | 0.08 | 23.58 | 23.775 | 23.58 | 148980 |
| 1729895400 | 23.64 | 0.2 | 0.85 | 23.36 | 23.64 | 23.36 | 98747 |
| 1729809000 | 23.44 | -0.15 | -0.64 | 23.59 | 23.63 | 23.37 | 92515 |
| 1729722600 | 23.59 | 0.06 | 0.25 | 23.69 | 23.705 | 23.525 | 212319 |
| 1729636200 | 23.53 | -0.01 | -0.04 | 23.47 | 23.585 | 23.415 | 377170 |
| 1729549800 | 23.54 | 0.4 | 1.73 | 23.35 | 23.54 | 23.3311 | 212528 |
| 1729290600 | 23.14 | -0.03 | -0.13 | 23.12 | 23.15 | 23.05 | 181810 |
| 1729204200 | 23.17 | 0.39 | 1.71 | 22.99 | 23.17 | 22.99 | 289159 |
| 1729117800 | 22.78 | -0.07 | -0.31 | 22.77 | 22.81 | 22.7 | 133349 |
| 1729031400 | 22.85 | -0.32 | -1.38 | 22.96 | 22.99 | 22.8408 | 87312 |
| 1728945000 | 23.17 | 0.03 | 0.13 | 23.28 | 23.35 | 23.155 | 165942 |
| 1728685800 | 23.14 | 0.11 | 0.48 | 23.16 | 23.225 | 23.08 | 211577 |
| 1728599400 | 23.03 | 0.04 | 0.17 | 23.1 | 23.21 | 23.03 | 300311 |
| 1728513000 | 22.99 | 0.17 | 0.74 | 22.88 | 23.02 | 22.85 | 154212 |
| 1728426600 | 22.82 | -0.04 | -0.17 | 22.97 | 22.97 | 22.8 | 287639 |
| 1728340200 | 22.86 | 0.18 | 0.79 | 22.84 | 22.86 | 22.75 | 176760 |
| 1728081000 | 22.68 | 0.31 | 1.39 | 22.67 | 22.7 | 22.585 | 126968 |
| 1727994600 | 22.37 | 0.2 | 0.90 | 22.25 | 22.375 | 22.2196 | 153632 |
| 1727908200 | 22.17 | 0.19 | 0.86 | 22.28 | 22.3 | 22.16 | 79074 |
| 1727821800 | 21.98 | -0.15 | -0.68 | 21.92 | 22 | 21.8 | 231824 |
| 1727735400 | 22.13 | 0.08 | 0.36 | 22.01 | 22.1801 | 22 | 276639 |
| 1727476200 | 22.05 | -0.09 | -0.41 | 22.06 | 22.1 | 21.99 | 113726 |
| 1727389800 | 22.14 | -0.03 | -0.14 | 22.1 | 22.27 | 22.1 | 144082 |
| 1727303400 | 22.17 | -0.05 | -0.23 | 22.1 | 22.17 | 22.07 | 153015 |
| 1727217000 | 22.22 | 0.01 | 0.05 | 22.4 | 22.42 | 22.19 | 149946 |
| 1727130600 | 22.21 | 0.06 | 0.27 | 22.23 | 22.375 | 22.14 | 149870 |
| 1726871400 | 22.15 | 0.07 | 0.32 | 22.16 | 22.205 | 22.1 | 702464 |
| 1726785000 | 22.08 | 0.1 | 0.45 | 22.13 | 22.17 | 22.065 | 326823 |
| 1726698600 | 21.98 | 0.26 | 1.20 | 21.85 | 21.985 | 21.75 | 288729 |
| 1726612200 | 21.72 | 0.1 | 0.46 | 21.61 | 21.73 | 21.56 | 131702 |
| 1726525800 | 21.62 | -0.17 | -0.78 | 21.75 | 21.8 | 21.595 | 91888 |
| 1726266600 | 21.79 | -0.05 | -0.23 | 21.8 | 21.8701 | 21.75 | 259861 |
| 1726180200 | 21.84 | 0.11 | 0.51 | 21.81 | 21.915 | 21.77 | 151567 |
| 1726093800 | 21.73 | 0.05 | 0.23 | 21.78 | 21.785 | 21.595 | 97081 |
| 1726007400 | 21.68 | -0.2 | -0.91 | 21.87 | 21.895 | 21.68 | 149965 |
| 1725921000 | 21.88 | -0.09 | -0.41 | 22.01 | 22.045 | 21.85 | 134664 |
| 1725661800 | 21.97 | 0.01 | 0.05 | 21.95 | 22.025 | 21.695 | 192345 |
| 1725575400 | 21.96 | -0.11 | -0.50 | 21.99 | 22.1 | 21.915 | 348919 |
| 1725489000 | 22.07 | -0.26 | -1.16 | 22.3 | 22.32 | 22.06 | 64403 |
| 1725402600 | 22.33 | -0.33 | -1.46 | 22.38 | 22.4 | 22.2501 | 103038 |
| 1725057000 | 22.66 | 0.22 | 0.98 | 22.4 | 22.73 | 22.345 | 567821 |
| 1724970600 | 22.44 | 0.08 | 0.36 | 22.46 | 22.52 | 22.42 | 94556 |
| 1724884200 | 22.36 | 0.03 | 0.13 | 22.31 | 22.38 | 22.28 | 67614 |
| 1724797800 | 22.33 | 0.07 | 0.31 | 22.44 | 22.45 | 22.3 | 72003 |
| 1724711400 | 22.26 | 0.04 | 0.18 | 22.14 | 22.27 | 22.1241 | 22940 |
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
