Hot Features
プレミアム
iPath Series B S&P 500 VIX ShortTerm Futures ETN (VXX)
AMEX
登録してリアルタイムのチャート、分析ツール、価格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 | 0.79 | 1.46567717996 | 53.9 | 58.16 | 52.72 | 4396751 | 55.19564503 | SP |
| 4 | 4.84 | 9.70912738215 | 49.85 | 58.16 | 46.63 | 4477916 | 51.24565087 | SP |
| 12 | 44.19 | 420.857142857 | 10.5 | 91.02 | 10.4401 | 8230863 | 48.54336839 | SP |
| 26 | 40.75 | 292.324246772 | 13.94 | 91.02 | 9.995 | 11201807 | 24.92376103 | SP |
| 52 | 31.61 | 136.958405546 | 23.08 | 91.02 | 9.995 | 11450756 | 20.76097662 | SP |
| 156 | 29.69 | 118.76 | 25 | 91.02 | 9.995 | 15045479 | 22.4845386 | SP |
| 260 | 29.37 | 115.995260664 | 25.32 | 91.02 | 9.73 | 24721181 | 23.54145694 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1728513000 | 54.03 | -1.36 | -2.46 | 55 | 55.28 | 53.72 | 3532347 |
| 1728426600 | 55.39 | -2.33 | -4.04 | 55.68 | 56.36 | 54.675 | 4074401 |
| 1728340200 | 57.72 | 4.72 | 8.91 | 53.97 | 58.16 | 53.85 | 5407743 |
| 1728081000 | 53 | -2.09 | -3.79 | 53.89 | 54.7529 | 52.72 | 4487044 |
| 1727994600 | 55.09 | 2.38 | 4.52 | 53.9 | 55.4 | 53.01 | 4482221 |
| 1727908200 | 52.71 | -0.72 | -1.35 | 53.5302 | 55.12 | 52.39 | 4426344 |
| 1727821800 | 53.43 | 3.83 | 7.72 | 49.5 | 54.06 | 49.5 | 11298668 |
| 1727735400 | 49.6 | -1.13 | -2.23 | 51 | 52.17 | 49.53 | 3834354 |
| 1727476200 | 50.73 | 2.25 | 4.64 | 48.4 | 50.768 | 48.34 | 3277662 |
| 1727389800 | 48.48 | 0.07 | 0.14 | 48.15 | 48.95 | 48 | 2756424 |
| 1727303400 | 48.41 | 0.65 | 1.36 | 48.03 | 48.59 | 47.44 | 2898990 |
| 1727217000 | 47.76 | 0.03 | 0.06 | 47.45 | 49.3575 | 47.145 | 2840172 |
| 1727130600 | 47.73 | 0.3 | 0.63 | 47.06 | 48.15 | 46.63 | 3108443 |
| 1726871400 | 47.43 | -0.29 | -0.61 | 48.06 | 48.25 | 46.93 | 3971217 |
| 1726785000 | 47.72 | -2.16 | -4.33 | 47.97 | 48.73 | 47.35 | 4104563 |
| 1726698600 | 49.88 | -0.42 | -0.83 | 50.1 | 50.9312 | 47.56 | 7644611 |
| 1726612200 | 50.3 | 1.06 | 2.15 | 49.15 | 51.07 | 48.7 | 4631879 |
| 1726525800 | 49.24 | 0.45 | 0.92 | 49.07 | 50.45 | 48.96 | 4134071 |
| 1726266600 | 48.79 | -0.15 | -0.31 | 49.2 | 49.37 | 47.71 | 4351532 |
| 1726180200 | 48.94 | -0.39 | -0.79 | 49.85 | 51.02 | 48.88 | 4295642 |
| 1726093800 | 49.33 | -2.19 | -4.25 | 50.77 | 55.705 | 49.29 | 7391152 |
| 1726007400 | 51.52 | -0.93 | -1.77 | 51.95 | 54.91 | 51.4 | 5107474 |
| 1725921000 | 52.45 | -3.66 | -6.52 | 54.98 | 55.55 | 51.945 | 6140076 |
| 1725661800 | 56.11 | 3.87 | 7.41 | 51.34 | 58.58 | 50.7 | 9639822 |
| 1725575400 | 52.24 | -2.73 | -4.97 | 53.99 | 54.64 | 51.4 | 7600075 |
| 1725489000 | 54.97 | 1.43 | 2.67 | 55.03 | 56.21 | 51.24 | 8708907 |
| 1725402600 | 53.54 | 9.04 | 20.31 | 45.62 | 55.2 | 45.52 | 10659477 |
| 1725057000 | 44.5 | -1.39 | -3.02 | 45.04 | 46 | 44.36 | 4805838 |
| 1724970600 | 45.885 | -1.7 | -3.56 | 46.02 | 46.58 | 45.1575 | 5390424 |
| 1724884200 | 47.58 | 2.59 | 5.76 | 45.05 | 48.2399 | 44.91 | 5503365 |
| 1724797800 | 44.99 | -0.91 | -1.98 | 46.53 | 46.92 | 44.945 | 2716858 |
| 1724711400 | 45.9 | -0.04 | -0.09 | 45.66 | 47.05 | 45.57 | 3049530 |
| 1724452200 | 45.94 | -2.93 | -5.99 | 47.55 | 48.14 | 45.73 | 6810665 |
| 1724365800 | 48.865 | 1.98 | 4.21 | 46.35 | 49.16 | 46.19 | 5194473 |
| 1724279400 | 46.89 | 0.72 | 1.56 | 46.07 | 48.01 | 45.99 | 5102385 |
| 1724193000 | 46.17 | 1.74 | 3.92 | 44.74 | 46.4393 | 44.52 | 6014195 |
| 1724106600 | 44.43 | -0.8 | -1.77 | 45.29 | 45.45 | 44.03 | 5077073 |
| 1723847400 | 45.23 | -0.11 | -0.23 | 46.12 | 46.45 | 45 | 4000073 |
| 1723761000 | 45.335 | -1.81 | -3.83 | 45.83 | 46.56 | 44.66 | 6003665 |
| 1723674600 | 47.14 | -3.28 | -6.51 | 49.48 | 49.9 | 47.06 | 5629740 |
| 1723588200 | 50.42 | -4.34 | -7.93 | 53.34 | 53.5 | 50.33 | 5261770 |
| 1723501800 | 54.76 | -1.02 | -1.83 | 54.725 | 56.17 | 51.22 | 6178214 |
| 1723242600 | 55.78 | -7.69 | -12.12 | 62.73 | 64.05 | 54.51 | 8214851 |
| 1723156200 | 63.47 | -5.49 | -7.95 | 67.74 | 67.74 | 62.61 | 6152568 |
| 1723069800 | 68.955 | -1.52 | -2.15 | 61.43 | 71.8 | 60.38 | 12028624 |
| 1722983400 | 70.47 | -16.79 | -19.24 | 77.48 | 80.42 | 62 | 17905282 |
| 1722897000 | 87.26 | 24.58 | 39.22 | 90.08 | 91.02 | 72.37 | 34681813 |
| 1722637800 | 62.68 | 12.17 | 24.09 | 54.46 | 64.45 | 53.82 | 34016445 |
| 1722551400 | 50.51 | 4.26 | 9.21 | 46.11 | 52.13 | 45.83 | 9996981 |
| 1722465000 | 46.25 | -1.12 | -2.36 | 46.117 | 46.54 | 44.62 | 6733206 |
| 1722378600 | 47.37 | 1.46 | 3.18 | 45.76 | 49.14 | 45.65 | 7637110 |
| 1722292200 | 45.91 | -0.87 | -1.86 | 46.37 | 47.25 | 45.68 | 5308909 |
| 1722033000 | 46.78 | -2.81 | -5.67 | 48.05 | 48.46 | 46.72 | 8914909 |
| 1721946600 | 49.59 | 0.4 | 0.81 | 48.5677 | 51.04 | 46.61 | 17211253 |
| 1721860200 | 49.19 | 38.36 | 354.20 | 44.7 | 49.67 | 44.67 | 15172988 |
| 1721773800 | 10.83 | -0.09 | -0.82 | 10.92 | 10.9701 | 10.67 | 13094456 |
| 1721687400 | 10.92 | -0.61 | -5.29 | 11.31 | 11.355 | 10.845 | 16513747 |
| 1721428200 | 11.53 | 0.47 | 4.25 | 11.24 | 11.67 | 11.09 | 26980154 |
| 1721341800 | 11.06 | 0.31 | 2.88 | 10.5 | 11.2223 | 10.4401 | 23514028 |
| 1721255400 | 10.75 | 0.34 | 3.27 | 10.66 | 10.885 | 10.52 | 25716549 |
| 1721169000 | 10.41 | 0.1 | 0.97 | 10.29 | 10.41 | 10.24 | 9496740 |
| 1721082600 | 10.31 | 0.15 | 1.48 | 10.08 | 10.35 | 10.03 | 10333004 |
| 1720823400 | 10.16 | -0.18 | -1.74 | 10.175 | 10.18 | 9.9949999 | 11936357 |
| 1720737000 | 10.34 | 0.06 | 0.58 | 10.16 | 10.465 | 10.1438 | 18199762 |
| 1720650600 | 10.28 | -0.02 | -0.19 | 10.31 | 10.32 | 10.14 | 8342222 |
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
