Hot Features
プレミアム
ProShares Ultra 20 Plus Year Treasury (UBT)
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 | -1.53 | -7.9274611399 | 19.3 | 19.405 | 17.77 | 123143 | 18.43388847 | SP |
| 4 | -0.33 | -1.82320441989 | 18.1 | 20.08 | 17.77 | 113648 | 19.08075396 | SP |
| 12 | -3.74 | -17.3872617387 | 21.51 | 22.02 | 17.77 | 172794 | 19.43235263 | SP |
| 26 | -2.24 | -11.1944027986 | 20.01 | 23.1401 | 17.77 | 161669 | 20.25806325 | SP |
| 52 | -4.84 | -21.4064573198 | 22.61 | 23.22 | 17.2 | 129565 | 20.15690011 | SP |
| 156 | -39.3 | -68.8628000701 | 57.07 | 57.07 | 15.7302 | 103050 | 24.59070465 | SP |
| 260 | -79.47 | -81.7256273139 | 97.24 | 165.02 | 15.7302 | 78619 | 34.30922472 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734564600 | 17.9 | -0.45 | -2.45 | 18.12 | 18.3397 | 17.86 | 143131 |
| 1734478200 | 18.35 | 0.13 | 0.70 | 18.24 | 18.45 | 18.24 | 200796 |
| 1734391800 | 18.2218 | 0.09 | 0.51 | 18.27 | 18.2897 | 18.0694 | 81050 |
| 1734132600 | 18.13 | -0.41 | -2.21 | 18.43 | 18.43 | 18.11 | 91779 |
| 1734046200 | 18.54 | -0.39 | -2.06 | 18.74 | 18.7799 | 18.4711 | 149179 |
| 1733959800 | 18.93 | -0.39 | -2.02 | 19.3 | 19.405 | 18.92 | 92913 |
| 1733873400 | 19.32 | -0.18 | -0.92 | 19.3 | 19.42 | 19.27 | 39199 |
| 1733787000 | 19.5 | -0.35 | -1.76 | 19.67 | 19.7 | 19.5 | 89757 |
| 1733527800 | 19.85 | -0.01 | -0.05 | 20.02 | 20.08 | 19.741 | 74109 |
| 1733441400 | 19.86 | 0.12 | 0.61 | 19.64 | 19.92 | 19.62 | 86619 |
| 1733355000 | 19.74 | 0.41 | 2.12 | 19.23 | 19.82 | 19.14 | 79503 |
| 1733268600 | 19.33 | -0.41 | -2.08 | 19.72 | 19.75 | 19.3201 | 361781 |
| 1733182200 | 19.74 | 0.21 | 1.08 | 19.53 | 19.8 | 19.35 | 143484 |
| 1732917840 | 19.53 | 0.3 | 1.56 | 19.51 | 19.57 | 19.39 | 169729 |
| 1732750200 | 19.23 | 0.21 | 1.10 | 19.24 | 19.35 | 19.07 | 79091 |
| 1732663800 | 19.02 | -0.01 | -0.05 | 18.88 | 19.03 | 18.76 | 86858 |
| 1732577400 | 19.03 | 0.81 | 4.45 | 18.95 | 19.13 | 18.79 | 242694 |
| 1732318200 | 18.22 | 0.08 | 0.44 | 18.26 | 18.32 | 18.0842 | 44473 |
| 1732231800 | 18.14 | -0.04 | -0.22 | 18.19 | 18.3435 | 18.05 | 21814 |
| 1732145400 | 18.18 | -0.11 | -0.60 | 18.1 | 18.35 | 18.1 | 24492 |
| 1732059000 | 18.29 | 0.2 | 1.11 | 18.35 | 18.4499 | 18.28 | 105395 |
| 1731972600 | 18.09 | 0.06 | 0.33 | 17.86 | 18.18 | 17.8 | 61475 |
| 1731713400 | 18.03 | -0.13 | -0.72 | 18 | 18.28 | 17.85 | 74917 |
| 1731627000 | 18.16 | 0.17 | 0.94 | 18.2 | 18.4479 | 18.1267 | 137022 |
| 1731540600 | 17.99 | -0.34 | -1.85 | 18.78 | 18.78 | 17.9492 | 149072 |
| 1731454200 | 18.33 | -0.54 | -2.86 | 18.62 | 18.8 | 18.28 | 142742 |
| 1731367800 | 18.87 | -0.2 | -1.05 | 18.99 | 19 | 18.74 | 76179 |
| 1731108600 | 19.07 | 0.47 | 2.53 | 18.85 | 19.1 | 18.83 | 124416 |
| 1731022200 | 18.6 | 0.4 | 2.20 | 18.33 | 18.69 | 18.33 | 163245 |
| 1730935800 | 18.2 | -1 | -5.21 | 17.95 | 18.3621 | 17.85 | 578224 |
| 1730849400 | 19.2 | 0.21 | 1.11 | 18.93 | 19.25 | 18.75 | 77584 |
| 1730763000 | 18.99 | 0.49 | 2.65 | 19.02 | 19.1301 | 18.79 | 228869 |
| 1730500200 | 18.5 | -0.45 | -2.37 | 19.03 | 19.17 | 18.43 | 456844 |
| 1730413800 | 18.95 | -0.04 | -0.21 | 18.87 | 19.18 | 18.73 | 270614 |
| 1730327400 | 18.99 | 0.2 | 1.06 | 19.19 | 19.33 | 18.89 | 145501 |
| 1730241000 | 18.79 | -0.01 | -0.05 | 18.51 | 18.83 | 18.41 | 118139 |
| 1730154600 | 18.8 | -0.08 | -0.42 | 18.96 | 18.96 | 18.56 | 345638 |
| 1729895400 | 18.88 | -0.24 | -1.26 | 19.21 | 19.23 | 18.8501 | 86733 |
| 1729809000 | 19.12 | 0.24 | 1.27 | 18.88 | 19.25 | 18.8023 | 173037 |
| 1729722600 | 18.88 | -0.11 | -0.58 | 18.8 | 19.2457 | 18.7 | 174508 |
| 1729636200 | 18.99 | 0.04 | 0.21 | 19.05 | 19.1499 | 18.84 | 176687 |
| 1729549800 | 18.95 | -0.73 | -3.71 | 19.27 | 19.285 | 18.95 | 285103 |
| 1729290600 | 19.68 | 0.06 | 0.29 | 19.7 | 19.79 | 19.63 | 331207 |
| 1729204200 | 19.6233 | -0.59 | -2.90 | 19.85 | 19.86 | 19.5645 | 168485 |
| 1729117800 | 20.21 | 0.11 | 0.55 | 20.31 | 20.39 | 20.1401 | 187897 |
| 1729031400 | 20.1 | 0.54 | 2.76 | 19.88 | 20.15 | 19.85 | 167188 |
| 1728945000 | 19.56 | 0.01 | 0.05 | 19.27 | 19.57 | 19.2517 | 136386 |
| 1728685800 | 19.55 | -0.21 | -1.06 | 19.52 | 19.71 | 19.47 | 156114 |
| 1728599400 | 19.76 | -0.15 | -0.75 | 19.7 | 19.76 | 19.5 | 477465 |
| 1728513000 | 19.91 | -0.2 | -0.99 | 19.96 | 20.11 | 19.83 | 129856 |
| 1728426600 | 20.11 | 0.07 | 0.35 | 19.92 | 20.11 | 19.8639 | 137319 |
| 1728340200 | 20.04 | -0.32 | -1.57 | 20.16 | 20.2527 | 20.04 | 156284 |
| 1728081000 | 20.36 | -0.54 | -2.58 | 20.34 | 20.55 | 20.3 | 394801 |
| 1727994600 | 20.9 | -0.36 | -1.69 | 21.13 | 21.2298 | 20.9 | 212877 |
| 1727908200 | 21.26 | -0.43 | -1.98 | 21.2 | 21.36 | 21.0205 | 138995 |
| 1727821800 | 21.69 | 0.33 | 1.54 | 21.74 | 22.02 | 21.61 | 387774 |
| 1727735400 | 21.36 | -0.23 | -1.07 | 21.55 | 21.6303 | 21.26 | 271118 |
| 1727476200 | 21.59 | 0.24 | 1.12 | 21.58 | 21.6746 | 21.41 | 156569 |
| 1727389800 | 21.35 | 0.06 | 0.28 | 21.32 | 21.4399 | 21.07 | 141859 |
| 1727303400 | 21.29 | -0.57 | -2.61 | 21.51 | 21.51 | 21.2617 | 131363 |
| 1727217000 | 21.86 | -0.02 | -0.09 | 21.54 | 21.91 | 21.43 | 148121 |
| 1727130600 | 21.88 | -0.13 | -0.59 | 21.84 | 21.9899 | 21.5001 | 143726 |
| 1726871400 | 22.01 | -0.06 | -0.27 | 22 | 22.0699 | 21.8652 | 81096 |
| 1726785000 | 22.07 | -0.17 | -0.76 | 21.99 | 22.09 | 21.86 | 386399 |
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
