Hot Features
プレミアム
ProShares Ultra VIX Short Term Futures ETF (UVXY)
AMEX
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.74 | 51.9466666667 | 18.75 | 29.16 | 18.6 | 19927333 | 24.88858478 | SP |
| 4 | 5.88 | 26.0061919505 | 22.61 | 29.16 | 18.34 | 11770732 | 21.91130366 | SP |
| 12 | 4.37 | 18.1177446103 | 24.12 | 31.42 | 18.34 | 11518856 | 24.54828418 | SP |
| 26 | 4.25 | 17.5330033003 | 24.24 | 65.87 | 18.34 | 11597939 | 26.45246661 | SP |
| 52 | -17.21 | -37.658643326 | 45.7 | 65.87 | 18.34 | 15484032 | 32.67907835 | SP |
| 156 | -63.16 | -68.9143480633 | 91.65 | 117.3505 | 9.85 | 38525132 | 54.79128259 | SP |
| 260 | -596.01 | -95.4379503603 | 624.5 | 6750 | 9.85 | 40306101 | 289.15892847 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734651000 | 28.77 | 3.53 | 13.99 | 23.6 | 29.16 | 23.3 | 36014170 |
| 1734564600 | 25.24 | 4.93 | 24.27 | 20.03 | 25.52 | 19.7 | 33355813 |
| 1734478200 | 20.31 | 0.63 | 3.20 | 20 | 20.45 | 19.61 | 13745500 |
| 1734391800 | 19.68 | 0.58 | 3.04 | 18.96 | 19.77 | 18.96 | 7746834 |
| 1734132600 | 19.1 | 0.02 | 0.10 | 18.75 | 19.46 | 18.6 | 8381875 |
| 1734046200 | 19.08 | 0.21 | 1.11 | 19.01 | 19.395 | 18.685 | 10320842 |
| 1733959800 | 18.87 | -0.38 | -1.97 | 18.52 | 19 | 18.3639 | 6668680 |
| 1733873400 | 19.25 | -0.01 | -0.05 | 19.09 | 19.39 | 18.8 | 8623955 |
| 1733787000 | 19.26 | 0.61 | 3.27 | 18.64 | 19.52 | 18.53 | 12619253 |
| 1733527800 | 18.65 | -0.51 | -2.66 | 18.61 | 18.94 | 18.47 | 7254783 |
| 1733441400 | 19.16 | 0.11 | 0.58 | 19.21 | 19.29 | 18.91 | 7698856 |
| 1733355000 | 19.05 | 0.22 | 1.17 | 18.56 | 19.05 | 18.34 | 7965915 |
| 1733268600 | 18.83 | -0.24 | -1.26 | 19.3 | 19.67 | 18.66 | 8591265 |
| 1733182200 | 19.07 | -0.23 | -1.19 | 19.26 | 19.33 | 18.95 | 6657527 |
| 1732917840 | 19.3 | -0.55 | -2.77 | 19.55 | 19.5541 | 19.15 | 6603659 |
| 1732750200 | 19.85 | -0.13 | -0.65 | 20.04 | 20.8 | 19.7201 | 8916321 |
| 1732663800 | 19.98 | -0.33 | -1.62 | 20.29 | 20.29 | 19.71 | 8801937 |
| 1732577400 | 20.31 | -1.17 | -5.45 | 20.48 | 21.8 | 20.25 | 11370503 |
| 1732318200 | 21.48 | -1.29 | -5.67 | 22.61 | 22.77 | 21.44 | 10967888 |
| 1732231800 | 22.77 | -0.3 | -1.30 | 22.1 | 23.99 | 21.92 | 11769370 |
| 1732145400 | 23.07 | 1.1 | 5.01 | 21.96 | 24.3699 | 21.9406 | 15003722 |
| 1732059000 | 21.97 | 1.09 | 5.22 | 22.72 | 22.7799 | 21.13 | 14006065 |
| 1731972600 | 20.88 | -1.22 | -5.52 | 21.84 | 22.12 | 20.36 | 10483625 |
| 1731713400 | 22.1 | 2.11 | 10.56 | 20.44 | 23.49 | 20.28 | 25974137 |
| 1731627000 | 19.99 | -0.03 | -0.15 | 19.85 | 20.21 | 19.5 | 10102360 |
| 1731540600 | 20.02 | -0.71 | -3.42 | 20.52 | 20.8961 | 19.91 | 9731568 |
| 1731454200 | 20.73 | -0.12 | -0.58 | 20.95 | 21.55 | 20.61 | 11345708 |
| 1731367800 | 20.85 | -0.09 | -0.43 | 20.58 | 20.88 | 20.31 | 7874486 |
| 1731108600 | 20.94 | -0.19 | -0.90 | 21.1 | 21.49 | 20.759 | 8116112 |
| 1731022200 | 21.13 | -0.98 | -4.43 | 21.59 | 21.61 | 20.96 | 8946994 |
| 1730935800 | 22.11 | -3.88 | -14.93 | 21.99 | 23.65 | 21.812 | 14109941 |
| 1730849400 | 25.99 | -2.2 | -7.80 | 27.58 | 27.58 | 25.86 | 12550151 |
| 1730763000 | 28.19 | -1.94 | -6.44 | 29.68 | 30 | 27.97 | 10811637 |
| 1730500200 | 30.13 | -0.81 | -2.62 | 29.72 | 30.25 | 28.59 | 11571486 |
| 1730413800 | 30.94 | 3.21 | 11.58 | 28.82 | 31.02 | 28.75 | 15249690 |
| 1730327400 | 27.73 | 0.91 | 3.39 | 27.18 | 27.86 | 26.51 | 7764635 |
| 1730241000 | 26.82 | -0.16 | -0.59 | 27.08 | 27.3599 | 26.2 | 6453972 |
| 1730154600 | 26.98 | -2.08 | -7.16 | 27.2 | 27.21 | 26.42 | 8778265 |
| 1729895400 | 29.06 | 1.95 | 7.19 | 26.67 | 29.08 | 26.255 | 12897885 |
| 1729809000 | 27.11 | -0.71 | -2.55 | 26.9405 | 28.99 | 26.8485 | 10157409 |
| 1729722600 | 27.82 | 1.95 | 7.54 | 26.37 | 28.8457 | 26.25 | 13190767 |
| 1729636200 | 25.87 | -0.15 | -0.58 | 26.57 | 26.95 | 25.62 | 5999734 |
| 1729549800 | 26.02 | 0.05 | 0.19 | 26.23 | 27.04 | 25.83 | 7214512 |
| 1729290600 | 25.97 | -0.95 | -3.53 | 26.6 | 26.815 | 25.86 | 5664231 |
| 1729204200 | 26.92 | -0.6 | -2.18 | 27.17 | 27.69 | 26.79 | 5970788 |
| 1729117800 | 27.52 | -0.48 | -1.71 | 27.85 | 28.54 | 27.27 | 7199621 |
| 1729031400 | 28 | 1.31 | 4.91 | 25.98 | 28.13 | 25.68 | 11722331 |
| 1728945000 | 26.69 | -1.5 | -5.32 | 27.61 | 27.73 | 26.2 | 5743656 |
| 1728685800 | 28.19 | -0.43 | -1.50 | 28.8 | 28.8 | 27.81 | 7164246 |
| 1728599400 | 28.62 | 0.5 | 1.78 | 28.34 | 29.27 | 28.255 | 8457974 |
| 1728513000 | 28.12 | -1.13 | -3.86 | 28.92 | 29.14 | 27.89 | 7572820 |
| 1728426600 | 29.25 | -1.79 | -5.77 | 29.5 | 29.99 | 28.646 | 9546992 |
| 1728340200 | 31.04 | 3.58 | 13.04 | 28.17 | 31.42 | 28.06 | 14631640 |
| 1728081000 | 27.46 | -1.62 | -5.57 | 28.06 | 28.825 | 27.21 | 13779195 |
| 1727994600 | 29.08 | 1.82 | 6.68 | 28.22 | 29.3399 | 27.48 | 14087099 |
| 1727908200 | 27.26 | -0.54 | -1.94 | 27.91 | 29.12 | 27.01 | 13199747 |
| 1727821800 | 27.8 | 2.87 | 11.51 | 24.98 | 28.34 | 24.93 | 29353602 |
| 1727735400 | 24.93 | -0.87 | -3.37 | 26 | 26.92 | 24.9 | 13665444 |
| 1727476200 | 25.8 | 1.69 | 7.01 | 24.12 | 25.84 | 24.0412 | 9686100 |
| 1727389800 | 24.11 | 0.02 | 0.08 | 23.87 | 24.49 | 23.76 | 7888085 |
| 1727303400 | 24.09 | 0.45 | 1.90 | 23.84 | 24.225 | 23.37 | 7827620 |
| 1727217000 | 23.64 | 0.02 | 0.08 | 23.39 | 24.7901 | 23.18 | 9338887 |
| 1727130600 | 23.62 | 0.1 | 0.43 | 23.17 | 23.93 | 22.81 | 7029975 |
| 1726871400 | 23.52 | -0.14 | -0.59 | 23.89 | 24.01 | 23.045 | 11167836 |
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
