Hot Features
プレミアム
United States Gasoline Fund LP (UGA)
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 | -1.61 | -1.50495419705 | 106.98 | 109.48 | 103.7358 | 62385 | 106.90040581 | SP |
| 4 | -5.74 | -5.16605166052 | 111.11 | 125.47 | 103.7358 | 44955 | 112.6814567 | SP |
| 12 | 12.62 | 13.6064690027 | 92.75 | 125.47 | 91.32 | 85034 | 104.68446368 | SP |
| 26 | 39.6 | 60.2098221073 | 65.77 | 125.47 | 60.61 | 56235 | 95.04143361 | SP |
| 52 | 45.91 | 77.2115708039 | 59.46 | 125.47 | 58.5 | 41632 | 84.86671541 | SP |
| 156 | 44.49 | 73.0781865966 | 60.88 | 125.47 | 52.8 | 34949 | 72.85059095 | SP |
| 260 | 69.78 | 196.066310761 | 35.59 | 125.47 | 32.18 | 45585 | 62.66975182 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780612200 | 105.37 | -2.96 | -2.73 | 104.69 | 105.41 | 103.72 | 51231 |
| 1780525800 | 108.33 | -0.21 | -0.19 | 109.19 | 109.48 | 108.13 | 21680 |
| 1780439400 | 108.5414 | 1.86 | 1.74 | 107.49 | 108.82 | 107.49 | 34758 |
| 1780353000 | 106.68 | 1.47 | 1.40 | 108.08 | 109.45 | 106.095 | 133460 |
| 1780093800 | 105.21 | -2.53 | -2.35 | 106.31 | 107.39 | 103.7358 | 63664 |
| 1780007400 | 107.74 | 1.34 | 1.26 | 106.98 | 107.775 | 105.25 | 58364 |
| 1779921000 | 106.4 | -2.01 | -1.85 | 105.54 | 106.91 | 104.91 | 34315 |
| 1779834600 | 108.41 | -6.83 | -5.93 | 111.23 | 112.13 | 108.07 | 78068 |
| 1779489000 | 115.24 | 0.26 | 0.23 | 115.3 | 116.32 | 113.95 | 50888 |
| 1779402600 | 114.98 | -1.67 | -1.43 | 118.98 | 119.15 | 112.56 | 75556 |
| 1779316200 | 116.65 | -6.31 | -5.13 | 121.18 | 121.725 | 116.3 | 40141 |
| 1779229800 | 122.96 | 0.14 | 0.11 | 123.8 | 123.8 | 121.68 | 15013 |
| 1779143400 | 122.82 | 0.08 | 0.07 | 121.95 | 125.47 | 121.95 | 36290 |
| 1778884200 | 122.74 | 2.85 | 2.38 | 120.91 | 123.02 | 120.91 | 27301 |
| 1778797800 | 119.89 | -0.1 | -0.08 | 117.84 | 119.93 | 117.435 | 18998 |
| 1778711400 | 119.99 | -2.69 | -2.19 | 121.37 | 122.13 | 119.7257 | 24680 |
| 1778625000 | 122.68 | 3.11 | 2.60 | 122.66 | 123.08 | 121.715 | 24446 |
| 1778538600 | 119.57 | 2.83 | 2.42 | 118.48 | 120.98 | 118.3 | 38063 |
| 1778279400 | 116.74 | 1.05 | 0.91 | 113.55 | 117.31 | 113.53 | 30726 |
| 1778193000 | 115.69 | 1.12 | 0.98 | 111.11 | 116.33 | 110.67 | 47733 |
| 1778106600 | 114.57 | -5.51 | -4.59 | 114.68 | 115.42 | 113.38 | 53850 |
| 1778020200 | 120.08 | -3.52 | -2.85 | 120.68 | 120.82 | 119.335 | 76442 |
| 1777933800 | 123.6 | 4.38 | 3.68 | 120.15 | 124.6 | 119.7552 | 76331 |
| 1777674600 | 119.215 | -0.86 | -0.71 | 119.67 | 119.82 | 117.19 | 179176 |
| 1777588200 | 120.07 | 0.43 | 0.36 | 117.51 | 120.14 | 117.51 | 39035 |
| 1777501800 | 119.64 | 5.89 | 5.18 | 117.85 | 120.13 | 117.46 | 74252 |
| 1777415400 | 113.75 | 2.18 | 1.95 | 112.6 | 113.8176 | 111.8425 | 28422 |
| 1777329000 | 111.57 | 0.95 | 0.86 | 110.86 | 112.35 | 110.805 | 29163 |
| 1777069800 | 110.62 | -0.37 | -0.33 | 109.55 | 110.855 | 108.44 | 42461 |
| 1776983400 | 110.99 | 3.73 | 3.48 | 107.84 | 111.2499 | 107.31 | 52010 |
| 1776897000 | 107.26 | 2.94 | 2.82 | 105.01 | 107.82 | 105.01 | 65682 |
| 1776810600 | 104.32 | 3.99 | 3.98 | 101.11 | 104.76 | 100.7207 | 55533 |
| 1776724200 | 100.33 | 3.17 | 3.26 | 99.14 | 101.12 | 98.91 | 71766 |
| 1776465000 | 97.16 | -4.66 | -4.58 | 95.43 | 97.49 | 93.495 | 162500 |
| 1776378600 | 101.82 | 3.08 | 3.12 | 99.92 | 102.27 | 99.92 | 82144 |
| 1776292200 | 98.74 | 0.39 | 0.40 | 97.46 | 99.95 | 96.93 | 55589 |
| 1776205800 | 98.35 | -1.77 | -1.77 | 99.56 | 99.76 | 97.65 | 165773 |
| 1776119400 | 100.12 | 2.84 | 2.92 | 102.54 | 103 | 99.5 | 135809 |
| 1775860200 | 97.28 | -0.49 | -0.50 | 97.52 | 99.14 | 96.824 | 86510 |
| 1775773800 | 97.77 | 0.37 | 0.38 | 98.77 | 100.56 | 96.3 | 121431 |
| 1775687400 | 97.4 | -7.75 | -7.37 | 94.39 | 98.02 | 94.34 | 74241 |
| 1775601000 | 105.15 | -1.47 | -1.38 | 107.1 | 108.07 | 104.39 | 67030 |
| 1775514600 | 106.62 | 0.94 | 0.89 | 105.17 | 107.46 | 103.99 | 128348 |
| 1775169000 | 105.68 | 6.18 | 6.21 | 105.8 | 106.4 | 102.6 | 194027 |
| 1775082600 | 99.5 | -3.84 | -3.72 | 100.45 | 100.945 | 99.04 | 362534 |
| 1774996200 | 103.34 | -2.51 | -2.37 | 106 | 106.245 | 102.24461 | 243487 |
| 1774909800 | 105.85 | 2.53 | 2.45 | 104.73 | 106.43 | 104.3299 | 119322 |
| 1774650600 | 103.32 | 4.63 | 4.69 | 101.5 | 103.93 | 100.39 | 92167 |
| 1774564200 | 98.69 | 3.12 | 3.26 | 98.55 | 100.2 | 97.95 | 93416 |
| 1774477800 | 95.57 | -3.68 | -3.71 | 94.08 | 96.4025 | 93.7385 | 138723 |
| 1774391400 | 99.25 | 4.39 | 4.63 | 98.67 | 100.08 | 97.14 | 156171 |
| 1774305000 | 94.86 | -10.06 | -9.59 | 97.81 | 97.84 | 92.2 | 248153 |
| 1774045800 | 104.92 | 5.68 | 5.72 | 101.18 | 105.8 | 101.11 | 83370 |
| 1773959400 | 99.24 | -2.11 | -2.08 | 101.71 | 101.71 | 97.18 | 51253 |
| 1773873000 | 101.35 | 1.85 | 1.86 | 102.5 | 103.3899 | 97.33 | 96506 |
| 1773786600 | 99.5 | 3.62 | 3.78 | 97.51 | 99.66 | 97.18 | 42922 |
| 1773700200 | 95.88 | -1.01 | -1.04 | 96 | 97.01 | 94.6323 | 74819 |
| 1773441000 | 96.89 | 1.95 | 2.05 | 93.03 | 97.04 | 92.5342 | 66081 |
| 1773354600 | 94.94 | 5.65 | 6.33 | 92.75 | 95.25 | 91.32 | 87548 |
| 1773268200 | 89.29 | 3.16 | 3.67 | 87.27 | 89.6899 | 85.46 | 38039 |
| 1773181800 | 86.13 | 1.77 | 2.10 | 85.55 | 86.598577 | 79.28 | 94574 |
| 1773095400 | 84.36 | -3.1 | -3.54 | 93.24 | 94.645 | 81.21 | 156548 |
| 1772839800 | 87.46 | 3.51 | 4.18 | 86.17 | 87.8236 | 85.29 | 93214 |
| 1772753400 | 83.95 | 3.77 | 4.70 | 82.96 | 85.2499 | 82.76 | 90229 |
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。
