
ProShares UltraPro Russell 2000 (URTY)
AMEX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -6.55 | -12.5215064041 | 52.31 | 52.74 | 45.62 | 588176 | 51.31340688 | SP |
4 | -8.21 | -15.2121549009 | 53.97 | 54.95 | 45.62 | 831373 | 51.92550536 | SP |
12 | -20.26 | -30.6876704029 | 66.02 | 66.9 | 44.4 | 929739 | 53.07002316 | SP |
26 | -2.73 | -5.63002680965 | 48.49 | 68.23 | 41.3325 | 1106486 | 52.98541913 | SP |
52 | 3.26 | 7.67058823529 | 42.5 | 68.23 | 37.5355 | 1167615 | 49.64844347 | SP |
156 | -23.79 | -34.2056074766 | 69.55 | 83.2999 | 25.36 | 992413 | 45.03853482 | SP |
260 | -42.15 | -47.9467637356 | 87.91 | 136.4699 | 11.8027 | 984720 | 50.71260803 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740180600 | 45.7 | -4.49 | -8.95 | 51.28 | 51.31 | 45.55 | 1363079 |
1740094200 | 50.19 | -1.49 | -2.88 | 51.37 | 51.48 | 49.3299 | 647447 |
1740007800 | 51.68 | -0.6 | -1.15 | 50.99 | 52.18 | 50.765 | 438078 |
1739921400 | 52.28 | 0.83 | 1.61 | 51.55 | 52.53 | 51.0801 | 474181 |
1739575800 | 51.45 | -0.09 | -0.17 | 52.31 | 52.74 | 51.1501 | 792597 |
1739489400 | 51.54 | 1.61 | 3.22 | 50.82 | 51.692 | 49.98 | 911286 |
1739403000 | 49.93 | -1.42 | -2.77 | 49 | 50.5 | 48.69 | 1004696 |
1739316600 | 51.35 | -0.92 | -1.76 | 50.91 | 51.81 | 50.79 | 506151 |
1739230200 | 52.27 | 0.7 | 1.36 | 52.52 | 52.63 | 51.48 | 452621 |
1738971000 | 51.57 | -1.97 | -3.68 | 53.6 | 53.875 | 51.3103 | 946412 |
1738884600 | 53.54 | -0.52 | -0.96 | 54.78 | 54.9 | 52.58 | 730707 |
1738798200 | 54.06 | 1.72 | 3.29 | 53.16 | 54.1 | 52.38 | 580391 |
1738711800 | 52.34 | 2 | 3.97 | 50.13 | 52.48 | 49.93 | 544875 |
1738625400 | 50.34 | -1.79 | -3.43 | 48.73 | 51.42 | 48.11 | 2042374 |
1738366200 | 52.13 | -1.47 | -2.74 | 53.78 | 54.82 | 51.48 | 1470072 |
1738279800 | 53.6 | 1.5 | 2.88 | 53.62 | 54.675 | 52.59 | 1023218 |
1738193400 | 52.1 | -0.37 | -0.71 | 52.35 | 53.38 | 50.94 | 1139209 |
1738107000 | 52.47 | 0.13 | 0.25 | 52.46 | 52.99 | 51.38 | 772477 |
1738020600 | 52.34 | -1.51 | -2.80 | 52.41 | 54.47 | 51.4 | 1205456 |
1737761400 | 53.85 | 0.21 | 0.39 | 53.97 | 54.95 | 53.445 | 585616 |
1737675000 | 53.64 | 0 | 0.00 | 53.64 | 53.64 | 53.64 | 0 |
1737588600 | 53.64 | -1.16 | -2.12 | 54.42 | 54.75 | 53.32 | 1020487 |
1737502200 | 54.8 | 3.03 | 5.85 | 53.17 | 54.8 | 52.8 | 935491 |
1737156600 | 51.77 | 0.62 | 1.21 | 52.77 | 52.77 | 51.21 | 1136835 |
1737070200 | 51.15 | 0.26 | 0.51 | 50.92 | 51.65 | 49.96 | 757712 |
1736983800 | 50.89 | 2.8 | 5.82 | 51.79 | 51.84 | 50.18 | 1271100 |
1736897400 | 48.09 | 1.58 | 3.40 | 47.75 | 48.3715 | 46.47 | 1190201 |
1736811000 | 46.51 | 0.28 | 0.61 | 44.72 | 46.64 | 44.4 | 1145144 |
1736551800 | 46.23 | -3.35 | -6.76 | 47.2 | 47.48 | 45.27 | 1663693 |
1736379000 | 49.58 | -0.71 | -1.41 | 49.02 | 49.93 | 47.7101 | 970637 |
1736292600 | 50.29 | -1.26 | -2.44 | 52.19 | 52.86 | 49.38 | 1178834 |
1736206200 | 51.55 | 0.08 | 0.16 | 52.44 | 53.325 | 51.27 | 856255 |
1735947000 | 51.47 | 2.15 | 4.36 | 49.85 | 51.71 | 49.29 | 757069 |
1735860600 | 49.32 | 0.11 | 0.22 | 50.47 | 51.466 | 48.31 | 1023081 |
1735687800 | 49.21 | 0.19 | 0.39 | 50.02 | 50.7647 | 48.7 | 1117981 |
1735601400 | 49.02 | -1.25 | -2.49 | 49.01 | 49.8001 | 47.16 | 1004829 |
1735342200 | 50.27 | -2.38 | -4.52 | 51.57 | 52.38 | 48.73 | 1470356 |
1735255800 | 52.65 | 1.54 | 3.01 | 50.37 | 52.87 | 49.68 | 813574 |
1735077840 | 51.11 | 1.36 | 2.73 | 50.14 | 51.2 | 49.1 | 695923 |
1734996600 | 49.75 | -0.77 | -1.52 | 49.97 | 50.39 | 48.385 | 865281 |
1734737400 | 50.52 | 1.45 | 2.95 | 48.16 | 52.14 | 47.79 | 1691768 |
1734651000 | 49.07 | -0.76 | -1.53 | 51.33 | 52.1094 | 48.6601 | 1136544 |
1734564600 | 49.83 | -7.53 | -13.13 | 58.17 | 58.77 | 48.3 | 1691422 |
1734478200 | 57.36 | -2.07 | -3.48 | 58.59 | 59.11 | 57 | 1075149 |
1734391800 | 59.43 | 1.03 | 1.76 | 58.27 | 60.27 | 57.83 | 753196 |
1734132600 | 58.4 | -1.23 | -2.06 | 59.32 | 59.7 | 57.5 | 937244 |
1734046200 | 59.63 | -2.48 | -3.99 | 61.51 | 61.96 | 59.44 | 702840 |
1733959800 | 62.11 | 0.79 | 1.29 | 62.88 | 63.25 | 61.35 | 941397 |
1733873400 | 61.32 | -0.75 | -1.21 | 61.93 | 62.9099 | 60.69 | 662152 |
1733787000 | 62.07 | -1.04 | -1.65 | 64.349999 | 64.989999 | 62.05 | 846217 |
1733527800 | 63.11 | 0.65 | 1.04 | 63.73 | 63.83 | 62.67 | 905229 |
1733441400 | 62.46 | -2.32 | -3.58 | 64.489999 | 64.655 | 62.2 | 595923 |
1733355000 | 64.78 | 0.65 | 1.01 | 64.349999 | 65.349999 | 63.4305 | 1001580 |
1733268600 | 64.129999 | -1.46 | -2.23 | 65.33 | 65.815 | 63.5501 | 767732 |
1733182200 | 65.59 | -0.07 | -0.11 | 65.93 | 66.2693 | 64.12 | 760679 |
1732917840 | 65.66 | 0.71 | 1.09 | 66.019999 | 66.9 | 65.37 | 508540 |
1732750200 | 64.95 | 0.22 | 0.34 | 65.84 | 67.12 | 64.54 | 801236 |
1732663800 | 64.73 | -1.47 | -2.22 | 65.23 | 65.51 | 63.76 | 717240 |
1732577400 | 66.2 | 2.88 | 4.55 | 65.43 | 68.23 | 65.41 | 2007194 |
1732318200 | 63.32 | 3.22 | 5.36 | 60.91 | 63.68 | 60.69 | 1269244 |
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