Hot Features
プレミアム
ProShares Ultra Utilities (UPW)
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 | -0.123 | -0.167597765363 | 73.39 | 73.71 | 70.04 | 3421 | 71.74081773 | SP |
| 4 | -10.393 | -12.4229022233 | 83.66 | 86.96 | 70.04 | 7582 | 80.66949521 | SP |
| 12 | -9.643 | -11.6306838741 | 82.91 | 86.96 | 70.04 | 7982 | 80.09187705 | SP |
| 26 | 12.267 | 20.1098360656 | 61 | 86.96 | 58.9 | 7422 | 75.33155187 | SP |
| 52 | 21.387 | 41.2239784117 | 51.88 | 86.96 | 45.685 | 5397 | 69.7711616 | SP |
| 156 | 2.417 | 3.41143260409 | 70.85 | 86.96 | 40.2622 | 4182 | 67.58646481 | SP |
| 260 | 5.397 | 7.95196699573 | 67.87 | 86.96 | 29.22 | 4754 | 63.76835562 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 73.267 | 0.67 | 0.92 | 73 | 73.267 | 72.21 | 2585 |
| 1734996600 | 72.5958 | 0.15 | 0.20 | 71.95 | 72.5958 | 70.5 | 3816 |
| 1734737400 | 72.4473 | 1.87 | 2.65 | 70.07 | 72.77 | 70.04 | 4518 |
| 1734651000 | 70.5786 | 0.51 | 0.73 | 70.94 | 71.74 | 70.5786 | 3074 |
| 1734564600 | 70.0692 | -3.18 | -4.34 | 73.47 | 73.47 | 70.0692 | 3609 |
| 1734478200 | 73.2495 | -0.67 | -0.91 | 73.39 | 73.71 | 72.859 | 2095 |
| 1734391800 | 73.9233 | -1.05 | -1.40 | 75 | 75.26 | 73.9233 | 4646 |
| 1734132600 | 74.9758 | 0.01 | 0.01 | 75.79 | 75.79 | 74.8727 | 2814 |
| 1734046200 | 74.9701 | -0.14 | -0.19 | 75.24 | 75.63 | 74.9701 | 1513 |
| 1733959800 | 75.1104 | -0.79 | -1.04 | 76.82 | 76.82 | 74.9503 | 6381 |
| 1733873400 | 75.8977 | -1.32 | -1.71 | 77.01 | 77.01 | 74.84 | 8935 |
| 1733787000 | 77.2176 | -1.99 | -2.52 | 79.23 | 79.23 | 77.13 | 4008 |
| 1733527800 | 79.2117 | -2.12 | -2.60 | 81.33 | 81.5 | 79.06 | 8554 |
| 1733441400 | 81.33 | 0.66 | 0.82 | 80.89 | 81.96 | 80.82 | 10653 |
| 1733355000 | 80.6687 | -0.33 | -0.40 | 81.38 | 81.48 | 80.21 | 6542 |
| 1733268600 | 80.9945 | -1.25 | -1.52 | 82.74 | 82.762 | 80.92 | 6229 |
| 1733182200 | 82.2459 | -3.66 | -4.26 | 85.42 | 85.5 | 82.18 | 18297 |
| 1732917840 | 85.905 | -0.24 | -0.27 | 86.85 | 86.85 | 85.59 | 12114 |
| 1732750200 | 86.14 | 0.18 | 0.21 | 86.96 | 86.96 | 85.875 | 37067 |
| 1732663800 | 85.9611 | 2.65 | 3.18 | 83.66 | 85.9611 | 83.46 | 1419 |
| 1732577400 | 83.3105 | 0.26 | 0.31 | 84.33 | 84.4 | 82.63 | 2444 |
| 1732318200 | 83.0492 | -1.01 | -1.20 | 84.73 | 84.73 | 83.0492 | 4238 |
| 1732231800 | 84.0615 | 2.94 | 3.62 | 81.56 | 84.0615 | 80.74 | 5711 |
| 1732145400 | 81.1238 | 0.1 | 0.12 | 80.77 | 81.3 | 80.77 | 2073 |
| 1732059000 | 81.0259 | 0.99 | 1.24 | 79.56 | 81.0259 | 78.74 | 16783 |
| 1731972600 | 80.0344 | 1.24 | 1.57 | 78.59 | 80.429 | 78.59 | 2257 |
| 1731713400 | 78.7977 | 2.42 | 3.17 | 76.6 | 78.7977 | 76.6 | 1129 |
| 1731627000 | 76.3732 | -0.65 | -0.84 | 76.64 | 77.18 | 76.3732 | 1025 |
| 1731540600 | 77.0182 | -0.31 | -0.40 | 77.58 | 78.01 | 76.66 | 6150 |
| 1731454200 | 77.3252 | -1.79 | -2.26 | 78.84 | 78.96 | 76.93 | 22659 |
| 1731367800 | 79.1126 | 0.36 | 0.46 | 79.04 | 79.7 | 78.75 | 5068 |
| 1731108600 | 78.7519 | 2.82 | 3.72 | 76.4 | 78.98 | 76.4 | 7496 |
| 1731022200 | 75.9286 | 0.2 | 0.26 | 76.34 | 77.02 | 75.5486 | 4241 |
| 1730935800 | 75.7284 | -1.37 | -1.77 | 76.27 | 76.27 | 74.3 | 13494 |
| 1730849400 | 77.0953 | 2.16 | 2.88 | 75.06 | 77.0953 | 74.47 | 5842 |
| 1730763000 | 74.94 | -1.94 | -2.52 | 75.39 | 75.39 | 74.5 | 24384 |
| 1730500200 | 76.88 | -3.84 | -4.75 | 80.93 | 80.93 | 76.84 | 44975 |
| 1730413800 | 80.7168 | 1.85 | 2.34 | 79.31 | 81.53 | 79.21 | 8308 |
| 1730327400 | 78.8692 | -0.44 | -0.56 | 79.04 | 79.782119 | 78.71 | 5221 |
| 1730241000 | 79.3108 | -3.59 | -4.33 | 80.97 | 80.97 | 79.3108 | 4640 |
| 1730154600 | 82.902 | 1.43 | 1.76 | 82.22 | 83.24 | 82.22 | 3878 |
| 1729895400 | 81.4681 | -2.64 | -3.14 | 85.35 | 85.35 | 81.4681 | 7181 |
| 1729809000 | 84.1088 | -0.99 | -1.17 | 85.3 | 85.48 | 83.63 | 6981 |
| 1729722600 | 85.1036 | 1.44 | 1.72 | 83.87 | 85.1036 | 83.87 | 5210 |
| 1729636200 | 83.6637 | -0.47 | -0.56 | 83.02 | 83.6637 | 82.254 | 1960 |
| 1729549800 | 84.1309 | -0.69 | -0.82 | 85.21 | 85.3 | 83.86 | 6447 |
| 1729290600 | 84.8239 | 0.87 | 1.04 | 83.9 | 84.8239 | 83.67 | 3550 |
| 1729204200 | 83.9531 | -1.57 | -1.83 | 85.44 | 85.63 | 83.9531 | 2999 |
| 1729117800 | 85.52 | 3.35 | 4.08 | 82.36 | 85.66 | 82.36 | 5528 |
| 1729031400 | 82.1705 | 0.61 | 0.74 | 82.16 | 83.12 | 82.16 | 4970 |
| 1728945000 | 81.565 | 2.12 | 2.67 | 79.53 | 81.565 | 79.53 | 9498 |
| 1728685800 | 79.4473 | 1.13 | 1.44 | 76.72 | 79.4473 | 76.72 | 6848 |
| 1728599400 | 78.3222 | -0.41 | -0.52 | 79.03 | 79.8 | 78.3222 | 2069 |
| 1728513000 | 78.7314 | -1.45 | -1.81 | 80.15 | 80.15 | 77.771 | 17213 |
| 1728426600 | 80.1812 | 0.21 | 0.26 | 80.94 | 81.12 | 80.1812 | 7985 |
| 1728340200 | 79.9695 | -3.98 | -4.74 | 83.22 | 83.22 | 79.7844 | 11595 |
| 1728081000 | 83.9484 | -0.32 | -0.38 | 83.27 | 83.99 | 82.373 | 13199 |
| 1727994600 | 84.27 | -0.14 | -0.16 | 85.39 | 85.39 | 83.84 | 12274 |
| 1727908200 | 84.407 | 0.19 | 0.23 | 83.51 | 84.51 | 83.32 | 5131 |
| 1727821800 | 84.2143 | 1.32 | 1.60 | 82.91 | 84.32 | 81.7878 | 10816 |
| 1727735400 | 82.89 | 0.73 | 0.89 | 82.81 | 82.9 | 81.44 | 5449 |
| 1727476200 | 82.16 | 1.5 | 1.86 | 81.37 | 82.515 | 81.37 | 5707 |
| 1727389800 | 80.6574 | -1.03 | -1.26 | 81.3 | 81.77 | 80.32 | 4942 |
| 1727303400 | 81.6872 | 0.7 | 0.87 | 81.13 | 82.01 | 80.47 | 4584 |
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
