Hot Features
プレミアム
ProShares VIX Short Term Futures ETF (VIXY)
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 | -2.4607 | -5.24781403284 | 46.89 | 47.78 | 44.04 | 1375416 | 46.50012224 | SP |
| 4 | -3.6507 | -7.59297004992 | 48.08 | 54.6799 | 44.04 | 1495268 | 49.50389462 | SP |
| 12 | -24.7907 | -35.8143600116 | 69.22 | 76 | 44.04 | 1062790 | 53.68955427 | SP |
| 26 | -2.9107 | -6.14850021124 | 47.34 | 89.1449 | 40.22 | 1550649 | 51.53495596 | SP |
| 52 | 3.7893 | 9.32406496063 | 40.64 | 90.08 | 39.56 | 3099530 | 53.06473099 | SP |
| 156 | -299.5707 | -87.084505814 | 344 | 362.6 | 39.56 | 5119473 | 154.73516939 | SP |
| 260 | -2094.7707 | -97.9230880703 | 2139.2 | 2361.6 | 39.56 | 5882748 | 425.35994589 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1752100200 | 44.2 | -1.6 | -3.49 | 44.62 | 45.06 | 44.14 | 1088875 |
| 1752013800 | 45.8 | -1.06 | -2.26 | 45.93 | 46.09 | 45.42 | 855770 |
| 1751927400 | 46.86 | 0.57 | 1.23 | 46.94 | 47.78 | 46.67 | 1913947 |
| 1751576640 | 46.29 | -0.38 | -0.81 | 45.89 | 46.52 | 45.66 | 1457212 |
| 1751495400 | 46.67 | -0.14 | -0.30 | 46.89 | 47.08 | 46.2838 | 1274736 |
| 1751409000 | 46.81 | -0.07 | -0.15 | 47.25 | 47.25 | 46.35 | 1076135 |
| 1751322600 | 46.88 | -0.25 | -0.53 | 46.5 | 47.25 | 46.46 | 880021 |
| 1751063400 | 47.13 | -0.06 | -0.13 | 46.76 | 48.07 | 46.682 | 1030655 |
| 1750977000 | 47.19 | -0.2 | -0.42 | 47.3 | 47.3399 | 46.82 | 646453 |
| 1750890600 | 47.39 | -0.36 | -0.75 | 47.45 | 48.17 | 47.31 | 657998 |
| 1750804200 | 47.75 | -3.66 | -7.12 | 48.87 | 48.87 | 47.75 | 1644247 |
| 1750717800 | 51.41 | -0.75 | -1.44 | 52.16 | 54.17 | 51.33 | 1726623 |
| 1750458600 | 52.16 | 0.58 | 1.12 | 51.1 | 52.9 | 50.8011 | 1116157 |
| 1750285800 | 51.58 | -1.25 | -2.37 | 53.01 | 53.52 | 50.61 | 1389741 |
| 1750199400 | 52.83 | 3.02 | 6.06 | 51.04 | 53.86 | 50.67 | 1815985 |
| 1750113000 | 49.81 | -4 | -7.43 | 51.75 | 51.75 | 49.62 | 1673456 |
| 1749853800 | 53.81 | 3.85 | 7.71 | 52.37 | 54.6799 | 50.94 | 3347106 |
| 1749767400 | 49.96 | 0.8 | 1.63 | 49.94 | 50.29 | 49.07 | 1700965 |
| 1749681000 | 49.16 | 0.22 | 0.45 | 48.08 | 50.06 | 47.54 | 2707619 |
| 1749594600 | 48.94 | -0.17 | -0.35 | 49.07 | 49.36 | 48.6 | 1102355 |
| 1749508200 | 49.11 | -0.67 | -1.35 | 49.3 | 49.515 | 48.69 | 743032 |
| 1749249000 | 49.78 | -2.22 | -4.27 | 50.51 | 50.53 | 49.5 | 1013411 |
| 1749162600 | 52 | 0.94 | 1.84 | 50.31 | 52.27 | 49.37 | 1133428 |
| 1749076200 | 51.06 | 0.15 | 0.29 | 50.81 | 51.223 | 50.57 | 719535 |
| 1748989800 | 50.91 | -1.09 | -2.10 | 51.81 | 51.93 | 50.74 | 646952 |
| 1748903400 | 52 | -0.77 | -1.46 | 53.15 | 53.55 | 51.97 | 679553 |
| 1748644200 | 52.77 | 0.46 | 0.88 | 53.04 | 54.68 | 52.05 | 930097 |
| 1748557800 | 52.31 | 0.07 | 0.13 | 50.99 | 53.0865 | 50.89 | 655421 |
| 1748471400 | 52.24 | 0.52 | 1.01 | 51.62 | 52.63 | 51.59 | 522772 |
| 1748385000 | 51.72 | -5.75 | -10.01 | 53.86 | 54.47 | 51.6153 | 913687 |
| 1748039400 | 57.47 | 3.54 | 6.56 | 57.69 | 57.99 | 55.63 | 1190535 |
| 1747953000 | 53.93 | -0.42 | -0.77 | 54.64 | 55.0599 | 52.96 | 1054271 |
| 1747866600 | 54.35 | 3.52 | 6.93 | 52.06 | 55.08 | 50.97 | 1764148 |
| 1747780200 | 50.83 | -0.42 | -0.82 | 51.2 | 52.14 | 50.68 | 1486553 |
| 1747693800 | 51.25 | -0.04 | -0.08 | 53 | 53 | 50.89 | 1331715 |
| 1747434600 | 51.29 | 0.43 | 0.85 | 50.44 | 51.29 | 50.07 | 873128 |
| 1747348200 | 50.86 | -0.87 | -1.68 | 52.27 | 52.74 | 50.83 | 661981 |
| 1747261800 | 51.73 | 1.23 | 2.44 | 50.66 | 51.9604 | 50.63 | 875675 |
| 1747175400 | 50.5 | -0.6 | -1.17 | 50.18 | 50.83 | 49.13 | 1344732 |
| 1747089000 | 51.1 | -7.62 | -12.98 | 54.03 | 54.23 | 50.93 | 1188284 |
| 1746829800 | 58.72 | -0.43 | -0.73 | 58.83 | 59.235 | 57.95 | 539692 |
| 1746743400 | 59.15 | -2.4 | -3.90 | 60.39 | 60.88 | 58.55 | 1013692 |
| 1746657000 | 61.55 | -1.6 | -2.53 | 62.48 | 63.5601 | 61.1 | 821945 |
| 1746570600 | 63.15 | 2.36 | 3.88 | 62.51 | 63.35 | 61.3501 | 930817 |
| 1746484200 | 60.79 | 1.22 | 2.05 | 60.77 | 61.22 | 59.65 | 599707 |
| 1746225000 | 59.57 | -2.63 | -4.23 | 60.8 | 61.29 | 59.46 | 435606 |
| 1746138600 | 62.2 | -0.94 | -1.49 | 61.37 | 63.08 | 61.26 | 418875 |
| 1746052200 | 63.14 | 1.42 | 2.30 | 63.87 | 66.93 | 62.61 | 1173052 |
| 1745965800 | 61.72 | -0.62 | -0.99 | 62.93 | 63.28 | 61.45 | 728815 |
| 1745879400 | 62.34 | 0.43 | 0.69 | 61.24 | 64.65 | 61.13 | 523229 |
| 1745620200 | 61.91 | -2.93 | -4.52 | 64.42 | 65.8 | 61.8601 | 432110 |
| 1745533800 | 64.84 | -2.27 | -3.38 | 66.43 | 66.489999 | 64.2536 | 618850 |
| 1745447400 | 67.11 | -2.47 | -3.55 | 65.98 | 69.17 | 65.269999 | 762526 |
| 1745361000 | 69.58 | -4.52 | -6.10 | 71.56 | 71.86 | 69.08 | 587419 |
| 1745274600 | 74.1 | 4.14 | 5.92 | 70.86 | 76 | 70.65 | 1290425 |
| 1744929000 | 69.96 | -2.09 | -2.90 | 70.35 | 71.43 | 69.5 | 793203 |
| 1744842600 | 72.05 | 5.55 | 8.35 | 69.22 | 73.66 | 67 | 1115555 |
| 1744756200 | 66.5 | -0.5 | -0.75 | 67.16 | 67.87 | 64.3 | 904848 |
| 1744669800 | 67 | -8.69 | -11.48 | 68.84 | 74.25 | 66.69 | 1522049 |
| 1744410600 | 75.69 | -2.22 | -2.85 | 80 | 83.91 | 75.28 | 2153036 |
| 1744324200 | 77.91 | 12.41 | 18.95 | 70.34 | 85.11 | 68.18 | 3282729 |
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
