Hot Features
プレミアム
ProShares Ultra Materials (UYM)
AMEX
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
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 | 0.8075 | 2.87060078208 | 28.13 | 29.26 | 28.13 | 8297 | 28.84499602 | SP |
| 4 | 0.6637 | 2.34740289597 | 28.2738 | 29.65 | 26.72 | 12674 | 28.29268643 | SP |
| 12 | 2.1275 | 7.93547183887 | 26.81 | 31.15 | 26.1 | 9422 | 28.87138815 | SP |
| 26 | 1.7475 | 6.42699521883 | 27.19 | 31.15 | 24.76 | 8258 | 27.95415951 | SP |
| 52 | 6.2775 | 27.7030008826 | 22.66 | 31.15 | 22.11 | 9018 | 26.82123317 | SP |
| 156 | -74.6125 | -72.054563013 | 103.55 | 125 | 15.72 | 10859 | 32.12924397 | SP |
| 260 | -30.4825 | -51.3000673174 | 59.42 | 125 | 15.72 | 10306 | 48.82452545 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 28.9375 | 0.28 | 0.99 | 28.76 | 28.9375 | 28.54 | 2044 |
| 1732750200 | 28.6551 | -0.06 | -0.23 | 28.81 | 28.81 | 28.6323 | 1738 |
| 1732663800 | 28.72 | -0.45 | -1.55 | 29.07 | 29.07 | 28.54 | 11595 |
| 1732577400 | 29.1732 | 0.6 | 2.12 | 28.59 | 29.26 | 28.59 | 12072 |
| 1732318200 | 28.5684 | 0.36 | 1.27 | 28.13 | 28.57 | 28.13 | 7939 |
| 1732231800 | 28.21 | 0.66 | 2.40 | 27.74 | 28.21 | 27.4513 | 1480 |
| 1732145400 | 27.55 | 0.45 | 1.66 | 27.08 | 27.6 | 27.02 | 3008 |
| 1732059000 | 27.1 | -0.16 | -0.60 | 27.02 | 27.21 | 26.72 | 24096 |
| 1731972600 | 27.2635 | 0.35 | 1.28 | 27.14 | 27.2635 | 26.92 | 7758 |
| 1731713400 | 26.9178 | -0.37 | -1.36 | 27.16 | 27.16 | 26.87 | 1999 |
| 1731627000 | 27.29 | -0.45 | -1.62 | 27.62 | 27.62 | 27.28 | 5749 |
| 1731540600 | 27.74 | 0.12 | 0.44 | 27.53 | 27.8009 | 27.5 | 9971 |
| 1731454200 | 27.618 | -0.94 | -3.29 | 28.5 | 28.5 | 27.61 | 4361 |
| 1731367800 | 28.557 | -0.26 | -0.91 | 28.7 | 29.0103 | 28.55 | 2312 |
| 1731108600 | 28.82 | -0.67 | -2.27 | 29.25 | 29.25 | 28.8 | 5799 |
| 1731022200 | 29.49 | 0.16 | 0.55 | 29.5 | 29.65 | 29.29 | 20278 |
| 1730935800 | 29.33 | 0.93 | 3.27 | 29.58 | 29.58 | 29 | 17638 |
| 1730849400 | 28.4 | 0.07 | 0.26 | 28.4999 | 28.5 | 28.37 | 5444 |
| 1730763000 | 28.325 | 0.2 | 0.69 | 28.39 | 28.6 | 28.125 | 37920 |
| 1730500200 | 28.13 | -0.18 | -0.65 | 28.25 | 28.41 | 28.1183 | 61157 |
| 1730413800 | 28.3136 | -0.73 | -2.51 | 28.72 | 28.8 | 28.31 | 6629 |
| 1730327400 | 29.0438 | 0.29 | 1.02 | 28.67 | 29.3799 | 28.67 | 4865 |
| 1730241000 | 28.75 | -0.33 | -1.15 | 28.81 | 29.09 | 28.68 | 8566 |
| 1730154600 | 29.0831 | 0.47 | 1.65 | 29.0687 | 29.1679 | 28.98 | 13900 |
| 1729895400 | 28.6105 | -0.44 | -1.51 | 28.96 | 29.16 | 28.6105 | 10922 |
| 1729809000 | 29.05 | -0.63 | -2.12 | 29.49 | 29.49 | 28.89 | 7576 |
| 1729722600 | 29.6797 | -0.26 | -0.87 | 29.64 | 30.04 | 29.48 | 19360 |
| 1729636200 | 29.9404 | -0.5 | -1.64 | 30.26 | 30.56 | 29.65 | 13241 |
| 1729549800 | 30.44 | -0.54 | -1.73 | 30.95 | 30.95 | 30.3084 | 5159 |
| 1729290600 | 30.975 | 0.23 | 0.74 | 30.85 | 31.0789 | 30.7 | 9103 |
| 1729204200 | 30.748 | 0.07 | 0.24 | 30.85 | 30.85 | 30.56 | 9637 |
| 1729117800 | 30.6736 | 0.5 | 1.67 | 30.336 | 30.74 | 30.336 | 5569 |
| 1729031400 | 30.17 | -0.09 | -0.30 | 30.14 | 30.5593 | 30.13 | 13471 |
| 1728945000 | 30.26 | 0.32 | 1.07 | 29.76 | 30.26 | 29.72 | 4976 |
| 1728685800 | 29.9389 | 0.36 | 1.21 | 29.73 | 30.2448 | 29.73 | 4488 |
| 1728599400 | 29.58 | 0.17 | 0.59 | 29.4 | 29.63 | 29.3 | 15298 |
| 1728513000 | 29.4052 | 0.39 | 1.35 | 29.05 | 29.44 | 28.95 | 4681 |
| 1728426600 | 29.0141 | -0.29 | -1.00 | 29.06 | 29.11 | 28.67 | 9005 |
| 1728340200 | 29.3064 | -0.16 | -0.56 | 29.36 | 29.4563 | 29.02 | 9473 |
| 1728081000 | 29.4713 | 0.29 | 0.99 | 29.48 | 29.51 | 29.24 | 3489 |
| 1727994600 | 29.1812 | -0.63 | -2.13 | 29.64 | 29.64 | 29.0781 | 6268 |
| 1727908200 | 29.8157 | -0.28 | -0.94 | 30.09 | 30.2499 | 29.8157 | 2479 |
| 1727821800 | 30.1001 | -0.18 | -0.60 | 30.48 | 30.48 | 29.97 | 10397 |
| 1727735400 | 30.2816 | -0.39 | -1.27 | 30.6 | 30.6 | 29.87 | 7392 |
| 1727476200 | 30.67 | -0.01 | -0.03 | 30.82 | 31.15 | 30.51 | 16308 |
| 1727389800 | 30.68 | 1.16 | 3.93 | 30.2 | 30.87 | 30.2 | 14602 |
| 1727303400 | 29.5204 | -0.44 | -1.47 | 29.99 | 29.99 | 29.44 | 2691 |
| 1727217000 | 29.9601 | 0.75 | 2.55 | 29.72 | 30.01 | 29.72 | 10567 |
| 1727130600 | 29.215 | 0.5 | 1.74 | 28.89 | 29.215 | 28.89 | 2366 |
| 1726871400 | 28.7167 | -0.4 | -1.38 | 28.75 | 28.75 | 28.6017 | 1145 |
| 1726785000 | 29.1175 | 0.85 | 3.01 | 29.09 | 29.3 | 29.0514 | 3807 |
| 1726698600 | 28.2676 | -0.24 | -0.83 | 28.44 | 28.85 | 28.2676 | 5562 |
| 1726612200 | 28.5053 | 0.06 | 0.22 | 28.37 | 28.85 | 28.37 | 3357 |
| 1726525800 | 28.442 | 0.61 | 2.20 | 28.08 | 28.45 | 28.0292 | 7154 |
| 1726266600 | 27.83 | 0.42 | 1.53 | 27.62 | 28.2122 | 27.62 | 20523 |
| 1726180200 | 27.41 | 0.46 | 1.71 | 27.17 | 27.41 | 27.13 | 4765 |
| 1726093800 | 26.9479 | 0.15 | 0.55 | 26.1 | 26.9479 | 26.1 | 423 |
| 1726007400 | 26.8 | 0.04 | 0.13 | 26.7 | 26.8 | 26.62 | 5457 |
| 1725921000 | 26.7639 | 0.5 | 1.92 | 26.5 | 26.9701 | 26.5 | 1449 |
| 1725661800 | 26.26 | -0.7 | -2.60 | 26.81 | 27.19 | 26.18 | 14790 |
| 1725575400 | 26.96 | -0.49 | -1.79 | 27.28 | 27.3566 | 26.925 | 6196 |
| 1725489000 | 27.4516 | -0.16 | -0.58 | 27.68 | 27.99 | 27.3604 | 10255 |
| 1725402600 | 27.6126 | -1.4 | -4.83 | 28.16 | 28.33 | 27.55 | 9514 |
| 1725057000 | 29.0133 | 0.64 | 2.27 | 28.75 | 29.03 | 28.54 | 5235 |
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
