Hot Features
プレミアム
Dynamic Short Short Term Volatility Futures ETF (WEIX)
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、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 | 0.8139 | 3.04647759216 | 26.7161 | 27.53 | 26.7161 | 6865 | 27.35024766 | SP |
| 4 | 2.2833 | 9.04395425937 | 25.2467 | 27.53 | 25.2467 | 6603 | 26.85100157 | SP |
| 12 | 2.39 | 9.50676213206 | 25.14 | 27.53 | 23.57 | 4232 | 26.50894258 | SP |
| 26 | -2.3166 | -7.76168809848 | 29.8466 | 31.6 | 21.288 | 4056 | 27.47119297 | SP |
| 52 | 0.5 | 1.84979652238 | 27.03 | 31.6 | 21.288 | 2751 | 27.5340765 | SP |
| 156 | 7.43 | 36.9651741294 | 20.1 | 31.6 | 13.52 | 1882 | 23.95856004 | SP |
| 260 | 7.43 | 36.9651741294 | 20.1 | 31.6 | 13.52 | 1882 | 23.95856004 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 27.53 | 0.12 | 0.45 | 27.4069 | 27.53 | 27.4069 | 1178 |
| 1732750200 | 27.4069 | 0 | 0.02 | 27.4025 | 27.43 | 27.35 | 3699 |
| 1732663800 | 27.4025 | 0.12 | 0.44 | 27.2831 | 27.45 | 27.2831 | 14327 |
| 1732577400 | 27.2831 | 0.33 | 1.24 | 26.95 | 27.29 | 26.95 | 8467 |
| 1732318200 | 26.95 | 0.23 | 0.88 | 26.7161 | 26.95 | 26.7161 | 1027 |
| 1732231800 | 26.7161 | 0.06 | 0.21 | 26.66 | 26.73 | 26.48 | 82936 |
| 1732145400 | 26.66 | -0.13 | -0.50 | 26.7936 | 26.7936 | 26.66 | 311 |
| 1732059000 | 26.7936 | -0.22 | -0.81 | 27.0118 | 27.0118 | 26.7936 | 1000 |
| 1731972600 | 27.0118 | 0.3 | 1.11 | 26.7141 | 27.0118 | 26.7141 | 1024 |
| 1731713400 | 26.7141 | -0.49 | -1.82 | 27.2084 | 27.2084 | 26.65 | 1000 |
| 1731627000 | 27.2084 | 0.01 | 0.05 | 27.1948 | 27.2084 | 27.1948 | 310 |
| 1731540600 | 27.1948 | 0.16 | 0.58 | 27.0393 | 27.1948 | 27.0393 | 595 |
| 1731454200 | 27.0393 | 0.01 | 0.03 | 27.03 | 27.0393 | 26.99 | 1632 |
| 1731367800 | 27.03 | 0.06 | 0.22 | 26.9707 | 27.07 | 26.97 | 5301 |
| 1731108600 | 26.9707 | 0.03 | 0.12 | 26.9382 | 26.9707 | 26.9382 | 420 |
| 1731022200 | 26.9382 | 0.2 | 0.73 | 26.742 | 26.9382 | 26.742 | 225 |
| 1730935800 | 26.742 | 0.91 | 3.53 | 25.8313 | 26.75 | 25.8313 | 472 |
| 1730849400 | 25.8313 | 0.44 | 1.74 | 25.39 | 25.84 | 25.39 | 3528 |
| 1730763000 | 25.39 | 0.11 | 0.44 | 25.28 | 25.39 | 25.28 | 128 |
| 1730500200 | 25.28 | 0.03 | 0.13 | 25.2467 | 25.3 | 25.2467 | 254 |
| 1730413800 | 25.2467 | -0.34 | -1.34 | 25.589 | 25.589 | 25.2467 | 0 |
| 1730327400 | 25.589 | -0.23 | -0.88 | 25.8156 | 25.8156 | 25.58 | 252 |
| 1730241000 | 25.8156 | 0.03 | 0.10 | 25.79 | 25.86 | 25.79 | 500 |
| 1730154600 | 25.79 | 0.12 | 0.47 | 25.6705 | 25.81 | 25.6705 | 494 |
| 1729895400 | 25.6705 | -0.13 | -0.49 | 25.7961 | 25.84 | 25.6705 | 4559 |
| 1729809000 | 25.7961 | 0.08 | 0.30 | 25.7202 | 25.7961 | 25.69 | 204 |
| 1729722600 | 25.7202 | -0.5 | -1.91 | 26.2203 | 26.2203 | 25.7202 | 703 |
| 1729636200 | 26.2203 | 0.07 | 0.27 | 26.1487 | 26.2203 | 26.1487 | 28 |
| 1729549800 | 26.1487 | -0.02 | -0.06 | 26.1651 | 26.1651 | 26.1487 | 5 |
| 1729290600 | 26.1651 | 0.24 | 0.91 | 25.93 | 26.1651 | 25.93 | 0 |
| 1729204200 | 25.93 | 0.11 | 0.44 | 25.8167 | 25.93 | 25.8167 | 3860 |
| 1729117800 | 25.8167 | -0.95 | -3.56 | 26.7689 | 26.7689 | 25.76 | 2060 |
| 1729031400 | 26.7689 | 0.78 | 2.99 | 25.9911 | 26.7689 | 25.74 | 578 |
| 1728945000 | 25.9911 | 0.36 | 1.41 | 25.6293 | 26.08 | 25.6293 | 3343 |
| 1728685800 | 25.6293 | 0.12 | 0.48 | 25.5061 | 25.6293 | 25.5061 | 12 |
| 1728599400 | 25.5061 | -0.11 | -0.43 | 25.6159 | 25.6159 | 25.45 | 2 |
| 1728513000 | 25.6159 | 0.23 | 0.92 | 25.3834 | 25.6159 | 25.3834 | 0 |
| 1728426600 | 25.3834 | 0.23 | 0.92 | 25.1518 | 25.3834 | 25.1518 | 508 |
| 1728340200 | 25.1518 | -0.83 | -3.19 | 25.98 | 25.98 | 25.1518 | 1125 |
| 1728081000 | 25.98 | 0.09 | 0.37 | 25.8853 | 25.99 | 25.8853 | 6388 |
| 1727994600 | 25.8853 | -0.11 | -0.44 | 25.9993 | 25.9993 | 25.8853 | 31 |
| 1727908200 | 25.9993 | 0.03 | 0.12 | 25.9692 | 25.9993 | 25.9692 | 42 |
| 1727821800 | 25.9692 | -0.19 | -0.72 | 26.1574 | 26.1574 | 25.9692 | 233 |
| 1727735400 | 26.1574 | 0.04 | 0.15 | 26.1181 | 26.1574 | 26.03 | 11282 |
| 1727476200 | 26.1181 | -0.11 | -0.43 | 25.99 | 26.1181 | 25.99 | 5 |
| 1727389800 | 26.2317 | 0 | 0.01 | 26.26 | 26.41 | 26.22 | 3809 |
| 1727303400 | 26.2303 | -0.1 | -0.38 | 26.35 | 26.35 | 26.22 | 2129 |
| 1727217000 | 26.3316 | -0.04 | -0.14 | 26.31 | 26.3316 | 26.31 | 2116 |
| 1727130600 | 26.3689 | -0.01 | -0.05 | 26.36 | 26.3689 | 26.36 | 2101 |
| 1726871400 | 26.3812 | 0.04 | 0.15 | 26.31 | 26.3812 | 26.31 | 4228 |
| 1726785000 | 26.341 | 0.18 | 0.69 | 26.26 | 26.341 | 26.15 | 65721 |
| 1726698600 | 26.1607 | 0.12 | 0.47 | 26.01 | 26.35 | 26.01 | 1979 |
| 1726612200 | 26.0377 | -0.2 | -0.77 | 26.1701 | 26.2076 | 26.0377 | 1059 |
| 1726525800 | 26.2404 | -0.11 | -0.41 | 26.2404 | 26.2404 | 26.2404 | 2 |
| 1726266600 | 26.3474 | 0.1 | 0.37 | 26.3474 | 26.3474 | 26.3474 | 0 |
| 1726180200 | 26.2502 | 0.08 | 0.30 | 25.54 | 26.2502 | 25.54 | 122 |
| 1726093800 | 26.1714 | 0.4 | 1.57 | 26.1714 | 26.1714 | 26.1714 | 55 |
| 1726007400 | 25.7666 | 0.18 | 0.69 | 25.7666 | 25.7666 | 25.7666 | 931 |
| 1725921000 | 25.5899 | 0.85 | 3.45 | 25.54 | 25.5899 | 25.54 | 1345 |
| 1725661800 | 24.7355 | -0.81 | -3.18 | 25.14 | 25.14 | 23.57 | 4068 |
| 1725575400 | 25.549 | 0.45 | 1.79 | 25.24 | 25.549 | 25.24 | 3487 |
| 1725489000 | 25.1 | -0.15 | -0.59 | 25.33 | 25.4 | 24.71 | 2384 |
| 1725402600 | 25.25 | -1.63 | -6.06 | 25.25 | 25.25 | 25.25 | 555 |
| 1725057000 | 26.8779 | 0.21 | 0.80 | 26.9 | 26.91 | 26.8779 | 5589 |
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
