Hot Features
プレミアム
ProShares UltraPro Dow 30 (UDOW)
AMEX
登録してリアルタイムのチャート、分析ツール、価格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 | -7.35 | -6.96880629563 | 105.47 | 105.95 | 93.46 | 3089606 | 97.87965801 | SP |
| 4 | -7.27 | -6.89818768384 | 105.39 | 113.78 | 93.46 | 2262163 | 105.67937742 | SP |
| 12 | 2.36 | 2.46449456976 | 95.76 | 113.78 | 90.41 | 2100549 | 101.10468736 | SP |
| 26 | 20.95 | 27.1478553842 | 77.17 | 113.78 | 73.48 | 2718369 | 90.44666085 | SP |
| 52 | 24.72 | 33.6784741144 | 73.4 | 113.78 | 70.59 | 2868676 | 83.58678568 | SP |
| 156 | 22.56 | 29.8570672313 | 75.56 | 113.78 | 37.9814 | 3634177 | 67.10782642 | SP |
| 260 | -25.98 | -20.9347300564 | 124.1 | 153.77 | 25.3221 | 3413478 | 68.91783616 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 97.13 | 3.34 | 3.56 | 92.87 | 99.55 | 92.66 | 3882385 |
| 1734651000 | 93.79 | 0.06 | 0.06 | 95.76 | 96.7497 | 93.755 | 4012729 |
| 1734564600 | 93.73 | -7.88 | -7.76 | 101.88 | 103.3399 | 93.46 | 4660494 |
| 1734478200 | 101.61 | -2.03 | -1.96 | 102.05 | 102.52 | 100.82 | 2466487 |
| 1734391800 | 103.64 | -0.72 | -0.69 | 104.55 | 105.29 | 103.39 | 1902873 |
| 1734132600 | 104.36 | -0.79 | -0.75 | 105.47 | 105.95 | 104.05 | 2405445 |
| 1734046200 | 105.15 | -1.64 | -1.54 | 106.74 | 107.22 | 105 | 1985867 |
| 1733959800 | 106.79 | -0.84 | -0.78 | 107.97 | 108.4011 | 106.69 | 2174022 |
| 1733873400 | 107.63 | -1.08 | -0.99 | 108.28 | 109.23 | 107.16 | 1766091 |
| 1733787000 | 108.71 | -1.61 | -1.46 | 110.68 | 111.12 | 108.54 | 1688365 |
| 1733527800 | 110.32 | -1.26 | -1.13 | 112.07 | 112.4 | 110.05 | 1832010 |
| 1733441400 | 111.58 | -1.69 | -1.49 | 112.89 | 113.65 | 111.3023 | 1797100 |
| 1733355000 | 113.27 | 2.2 | 1.98 | 112.5 | 113.78 | 111.736 | 2328494 |
| 1733268600 | 111.07 | -0.67 | -0.60 | 112.03 | 112.35 | 110.14 | 1505993 |
| 1733182200 | 111.74 | -1.02 | -0.90 | 113.14 | 113.45 | 111.14 | 2198748 |
| 1732917840 | 112.76 | 1.66 | 1.49 | 111.44 | 113.67 | 111.44 | 1410858 |
| 1732750200 | 111.1 | -0.96 | -0.86 | 112.23 | 113.3286 | 110.87 | 2112879 |
| 1732663800 | 112.06 | 0.99 | 0.89 | 110.37 | 112.41 | 108.933 | 2323778 |
| 1732577400 | 111.07 | 3.13 | 2.90 | 110.42 | 111.7399 | 109.56 | 1950178 |
| 1732318200 | 107.94 | 2.94 | 2.80 | 105.39 | 108.24 | 105.18 | 2458682 |
| 1732231800 | 105 | 3.21 | 3.15 | 102.84 | 106.1151 | 101.29 | 2973175 |
| 1732145400 | 101.79 | 0.92 | 0.91 | 101.21 | 102.19 | 99.43 | 1781041 |
| 1732059000 | 100.87 | -0.91 | -0.89 | 99.35 | 101.7 | 98.52 | 2421241 |
| 1731972600 | 101.78 | -0.25 | -0.25 | 101.75 | 102.57 | 101.08 | 1159961 |
| 1731713400 | 102.03 | -2.16 | -2.07 | 102.99 | 103.47 | 101.32 | 2121128 |
| 1731627000 | 104.19 | -1.57 | -1.48 | 106.29 | 106.54 | 103.8 | 1426972 |
| 1731540600 | 105.76 | 0.25 | 0.24 | 105.85 | 107.01 | 104.7701 | 1644081 |
| 1731454200 | 105.51 | -2.69 | -2.49 | 108.53 | 109.03 | 105.25 | 2249529 |
| 1731367800 | 108.2 | 2.1 | 1.98 | 107.36 | 109.5185 | 107.34 | 1687121 |
| 1731108600 | 106.1 | 1.84 | 1.76 | 104.8 | 107.19 | 104.16 | 1935271 |
| 1731022200 | 104.26 | 0.04 | 0.04 | 104.38 | 104.88 | 103.5909 | 1897113 |
| 1730935800 | 104.22 | 10.01 | 10.63 | 102.46 | 104.57 | 101.86 | 3058987 |
| 1730849400 | 94.21 | 2.7 | 2.95 | 91.57 | 94.42 | 91.22 | 1844541 |
| 1730763000 | 91.51 | -1.55 | -1.67 | 92.66 | 92.97 | 90.41 | 1668692 |
| 1730500200 | 93.06 | 1.67 | 1.83 | 92.59 | 94.98 | 92.38 | 1869681 |
| 1730413800 | 91.39 | -2.78 | -2.95 | 92.41 | 92.83 | 90.9201 | 1876301 |
| 1730327400 | 94.17 | -0.49 | -0.52 | 94.31 | 96.06 | 93.9 | 1935719 |
| 1730241000 | 94.66 | -1.05 | -1.10 | 94.46 | 96.33 | 94.15 | 1507663 |
| 1730154600 | 95.71 | 1.85 | 1.97 | 95.4 | 96.24 | 95.19 | 1886731 |
| 1729895400 | 93.86 | -1.87 | -1.95 | 96.74 | 97.108 | 93.37 | 2005084 |
| 1729809000 | 95.73 | -0.94 | -0.97 | 96.07 | 96.3 | 94.44 | 1751015 |
| 1729722600 | 96.67 | -2.88 | -2.89 | 97.98 | 98.47 | 95.15 | 2977471 |
| 1729636200 | 99.55 | -0.14 | -0.14 | 98.41 | 100.37 | 98.1 | 2422269 |
| 1729549800 | 99.69 | -2.32 | -2.27 | 101.83 | 102.25 | 99.23 | 2499159 |
| 1729290600 | 102.01 | 0.2 | 0.20 | 101.79 | 102.41 | 100.39 | 2058176 |
| 1729204200 | 101.81 | 1.12 | 1.11 | 101.93 | 102.17 | 100.98 | 1791047 |
| 1729117800 | 100.69 | 2.15 | 2.18 | 98.24 | 100.92 | 98.05 | 1569343 |
| 1729031400 | 98.54 | -2.39 | -2.37 | 99.78 | 100.33 | 98.18 | 2840866 |
| 1728945000 | 100.93 | 1.59 | 1.60 | 99.09 | 101.26 | 98.35 | 1249216 |
| 1728685800 | 99.34 | 2.64 | 2.73 | 97.04 | 99.61 | 96.87 | 1804769 |
| 1728599400 | 96.7 | -0.36 | -0.37 | 96.91 | 97.0201 | 95.64 | 1909989 |
| 1728513000 | 97.06 | 2.86 | 3.04 | 94.25 | 97.45 | 93.68 | 2282788 |
| 1728426600 | 94.2 | 0.75 | 0.80 | 94.02 | 94.5326 | 92.8399 | 1858010 |
| 1728340200 | 93.45 | -2.62 | -2.73 | 95.17 | 95.71 | 92.53 | 2184556 |
| 1728081000 | 96.07 | 2.26 | 2.41 | 95.38 | 96.19 | 93.58 | 1912360 |
| 1727994600 | 93.81 | -1.32 | -1.39 | 94.1 | 94.65 | 92.71 | 2580433 |
| 1727908200 | 95.13 | 0.2 | 0.21 | 95.14 | 95.59 | 93.63 | 1803936 |
| 1727821800 | 94.93 | -1.15 | -1.20 | 95.57 | 96.0775 | 93.42 | 2950106 |
| 1727735400 | 96.08 | 0.15 | 0.16 | 95.6 | 96.19 | 93.41 | 1926365 |
| 1727476200 | 95.93 | 0.75 | 0.79 | 95.76 | 98.2 | 95.58 | 1629377 |
| 1727389800 | 95.18 | 1.68 | 1.80 | 94.9 | 95.5199 | 94.25 | 1714055 |
| 1727303400 | 93.5 | -2.44 | -2.54 | 95.8 | 96.15 | 93.05 | 1666588 |
| 1727217000 | 95.94 | 0.68 | 0.71 | 95.59 | 96.3199 | 94.7 | 1866178 |
| 1727130600 | 95.26 | 0.41 | 0.43 | 95.26 | 95.665 | 94.48 | 1266910 |
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
