Hot Features
プレミアム
2x Long VIX Futures ETF (UVIX)
AMEX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.14 | 3.86740331492 | 3.62 | 4.18 | 3.28 | 32717260 | 3.63317208 | SP |
| 4 | -1.3 | -25.6916996047 | 5.06 | 6.15 | 3.28 | 25837345 | 4.54752214 | SP |
| 12 | -0.69 | -15.5056179775 | 4.45 | 6.7 | 3.28 | 22963613 | 4.92216685 | SP |
| 26 | -2.49 | -39.84 | 6.25 | 19.97 | 3.28 | 16253238 | 5.65422177 | SP |
| 52 | -16.28 | -81.2375249501 | 20.04 | 20.195 | 3.28 | 10885239 | 7.00130604 | SP |
| 156 | -760.74 | -99.508175278 | 764.5 | 1360.5 | 3.28 | 8296898 | 126.39604918 | SP |
| 260 | -760.74 | -99.508175278 | 764.5 | 1360.5 | 3.28 | 8296898 | 126.39604918 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732059000 | 3.83 | 0.25 | 6.98 | 4 | 4.0199999 | 3.6301 | 31062301 |
| 1731972600 | 3.58 | -0.29 | -7.49 | 3.81 | 3.88 | 3.47 | 28613956 |
| 1731713400 | 3.87 | 0.47 | 13.82 | 3.5 | 4.18 | 3.46 | 61549859 |
| 1731627000 | 3.4 | -0.01 | -0.29 | 3.365 | 3.445 | 3.2799999 | 25017311 |
| 1731540600 | 3.41 | -0.14 | -3.94 | 3.51 | 3.6 | 3.37 | 22828312 |
| 1731454200 | 3.55 | -0.04 | -1.11 | 3.62 | 3.75 | 3.53 | 25576863 |
| 1731367800 | 3.59 | -0.03 | -0.83 | 3.53 | 3.6 | 3.47 | 19349991 |
| 1731108600 | 3.62 | -0.03 | -0.82 | 3.65 | 3.74 | 3.57 | 18541386 |
| 1731022200 | 3.65 | -0.25 | -6.41 | 3.765 | 3.78 | 3.61 | 20682420 |
| 1730935800 | 3.9 | -0.96 | -19.75 | 3.89 | 4.29 | 3.82 | 38912770 |
| 1730849400 | 4.86 | -0.56 | -10.33 | 5.26 | 5.276 | 4.84 | 28412498 |
| 1730763000 | 5.42 | -0.5 | -8.45 | 5.83 | 5.91 | 5.38 | 22171302 |
| 1730500200 | 5.92 | -0.23 | -3.74 | 5.8099999 | 5.97 | 5.5311 | 24545837 |
| 1730413800 | 6.15 | 0.83 | 15.60 | 5.59 | 6.15 | 5.57 | 38605564 |
| 1730327400 | 5.32 | 0.23 | 4.52 | 5.17 | 5.34 | 5.0199999 | 19755733 |
| 1730241000 | 5.09 | -0.02 | -0.39 | 5.15 | 5.2299 | 4.95 | 13771867 |
| 1730154600 | 5.11 | -0.55 | -9.72 | 5.2 | 5.2685 | 5 | 19152530 |
| 1729895400 | 5.66 | 0.47 | 9.06 | 5.08 | 5.67 | 4.97 | 29740953 |
| 1729809000 | 5.19 | -0.17 | -3.17 | 5.13 | 5.66 | 5.12 | 19069413 |
| 1729722600 | 5.36 | 0.47 | 9.61 | 5.01 | 5.6199 | 4.965 | 26787147 |
| 1729636200 | 4.89 | -0.03 | -0.61 | 5.0599999 | 5.15 | 4.8201 | 13661185 |
| 1729549800 | 4.92 | 0.02 | 0.41 | 4.98 | 5.17 | 4.87 | 14326608 |
| 1729290600 | 4.9 | -0.25 | -4.85 | 5.075 | 5.13 | 4.88 | 12318164 |
| 1729204200 | 5.15 | -0.14 | -2.65 | 5.22 | 5.35 | 5.12 | 11081603 |
| 1729117800 | 5.29 | -0.15 | -2.76 | 5.37 | 5.5679999 | 5.24 | 11443141 |
| 1729031400 | 5.44 | 0.36 | 7.09 | 4.92 | 5.455 | 4.84 | 22850188 |
| 1728945000 | 5.08 | -0.41 | -7.47 | 5.34 | 5.37 | 4.98 | 12463083 |
| 1728685800 | 5.49 | -0.12 | -2.14 | 5.6443 | 5.65 | 5.4 | 10600745 |
| 1728599400 | 5.61 | 0.14 | 2.56 | 5.55 | 5.76 | 5.505 | 15666082 |
| 1728513000 | 5.47 | -0.28 | -4.87 | 5.72 | 5.75 | 5.42 | 10544485 |
| 1728426600 | 5.75 | -0.51 | -8.15 | 5.84 | 5.965 | 5.6101 | 14923003 |
| 1728340200 | 6.26 | 0.92 | 17.23 | 5.5 | 6.35 | 5.49 | 23457519 |
| 1728081000 | 5.34 | -0.4 | -6.97 | 5.48 | 5.69 | 5.2699999 | 24768619 |
| 1727994600 | 5.74 | 0.46 | 8.71 | 5.54 | 5.8004 | 5.33 | 25184856 |
| 1727908200 | 5.28 | -0.18 | -3.30 | 5.5 | 5.78 | 5.23 | 24594262 |
| 1727821800 | 5.46 | 0.74 | 15.68 | 4.73 | 5.5601 | 4.72 | 58112634 |
| 1727735400 | 4.72 | -0.21 | -4.26 | 5 | 5.21 | 4.7 | 25399807 |
| 1727476200 | 4.93 | 0.41 | 9.07 | 4.5199999 | 4.94 | 4.5 | 17581675 |
| 1727389800 | 4.5199999 | 0.01 | 0.22 | 4.4599 | 4.6 | 4.4315 | 11973288 |
| 1727303400 | 4.51 | 0.08 | 1.81 | 4.44 | 4.545 | 4.35 | 13856511 |
| 1727217000 | 4.43 | 0.03 | 0.68 | 4.34 | 4.69 | 4.29 | 18048521 |
| 1727130600 | 4.4 | 0.04 | 0.92 | 4.285 | 4.47 | 4.2 | 13381773 |
| 1726871400 | 4.36 | -0.04 | -0.91 | 4.47 | 4.5 | 4.26 | 16986792 |
| 1726785000 | 4.4 | -0.31 | -6.58 | 4.46 | 4.595 | 4.3400999 | 17946542 |
| 1726698600 | 4.71 | -0.19 | -3.88 | 4.86 | 5.03 | 4.375 | 31702301 |
| 1726612200 | 4.9 | 0.17 | 3.59 | 4.69 | 5.05 | 4.605 | 23958107 |
| 1726525800 | 4.73 | 0.1 | 2.16 | 4.68 | 4.92 | 4.66 | 21552655 |
| 1726266600 | 4.63 | -0.02 | -0.43 | 4.71 | 4.74 | 4.44 | 16692404 |
| 1726180200 | 4.65 | -0.08 | -1.69 | 4.84 | 5.09 | 4.65 | 24786517 |
| 1726093800 | 4.73 | -0.46 | -8.86 | 5.0199999 | 6.0199999 | 4.725 | 47069984 |
| 1726007400 | 5.19 | -0.18 | -3.35 | 5.3 | 5.89 | 5.17 | 23610930 |
| 1725921000 | 5.37 | -0.78 | -12.68 | 5.92 | 6.05 | 5.255 | 24778932 |
| 1725661800 | 6.15 | 0.77 | 14.31 | 5.21 | 6.7 | 5.07 | 49143616 |
| 1725575400 | 5.38 | -0.57 | -9.58 | 5.79 | 5.92 | 5.22 | 23251814 |
| 1725489000 | 5.95 | 0.32 | 5.68 | 5.99 | 6.25 | 5.17 | 37090817 |
| 1725402600 | 5.63 | 1.56 | 38.33 | 4.24 | 5.97 | 4.215 | 34181394 |
| 1725057000 | 4.07 | -0.22 | -5.13 | 4.17 | 4.3198 | 4.03 | 13407720 |
| 1724970600 | 4.29 | -0.32 | -6.94 | 4.3099999 | 4.43 | 4.1628999 | 14476534 |
| 1724884200 | 4.61 | 0.46 | 11.08 | 4.17 | 4.745 | 4.13 | 16334452 |
| 1724797800 | 4.15 | -0.19 | -4.38 | 4.45 | 4.5199999 | 4.15 | 8558212 |
| 1724711400 | 4.34 | -0.01 | -0.23 | 4.3 | 4.53 | 4.2699999 | 10345062 |
| 1724452200 | 4.35 | -0.56 | -11.41 | 4.67 | 4.7798 | 4.3099999 | 17545926 |
| 1724365800 | 4.91 | 0.36 | 7.91 | 4.45 | 4.99 | 4.43 | 17119631 |
| 1724279400 | 4.55 | 0.12 | 2.71 | 4.4 | 4.7699999 | 4.38 | 15771728 |
| 1724193000 | 4.43 | 0.35 | 8.58 | 4.18 | 4.4699 | 4.1 | 13860295 |
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
