Hot Features
プレミアム
Horizons BetaPro S&P 500 VIX Short Term Futures ETF (HUV)
TSX
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731710400 | 8.21 | 0.53 | 6.90 | 7.82 | 8.59 | 7.79 | 496028 |
| 1731624000 | 7.68 | -0.08 | -1.03 | 7.67 | 7.76 | 7.57 | 130271 |
| 1731537600 | 7.76 | -0.11 | -1.40 | 7.84 | 7.93 | 7.68 | 95367 |
| 1731451200 | 7.87 | -0.09 | -1.13 | 7.93 | 8.1 | 7.84 | 135069 |
| 1731364800 | 7.96 | 0.03 | 0.38 | 7.86 | 7.96 | 7.78 | 139249 |
| 1731105600 | 7.93 | -0.12 | -1.49 | 7.98 | 8.07 | 7.9 | 105222 |
| 1731019200 | 8.05 | -0.13 | -1.59 | 8.11 | 8.11 | 7.91 | 342204 |
| 1730932800 | 8.18 | -0.97 | -10.60 | 8.16 | 8.56 | 8.1199999 | 368118 |
| 1730846400 | 9.15 | -0.57 | -5.86 | 9.65 | 9.66 | 9.08 | 230324 |
| 1730760000 | 9.72 | -0.38 | -3.76 | 9.99 | 10.01 | 9.59 | 236331 |
| 1730497200 | 10.1 | -0.14 | -1.37 | 9.94 | 10.1 | 9.72 | 148959 |
| 1730410800 | 10.24 | 0.71 | 7.45 | 9.76 | 10.24 | 9.74 | 260838 |
| 1730324400 | 9.53 | 0.25 | 2.69 | 9.34 | 9.53 | 9.24 | 111870 |
| 1730238000 | 9.28 | -0.01 | -0.11 | 9.36 | 9.4 | 9.14 | 96989 |
| 1730151600 | 9.2899999 | -0.49 | -5.01 | 9.41 | 9.44 | 9.21 | 149523 |
| 1729892400 | 9.78 | 0.35 | 3.71 | 9.25 | 9.7899999 | 9.15 | 117844 |
| 1729806000 | 9.43 | -0.08 | -0.84 | 9.32 | 9.77 | 9.3 | 166388 |
| 1729719600 | 9.51 | 0.42 | 4.62 | 9.19 | 9.73 | 9.13 | 311896 |
| 1729633200 | 9.09 | -0.06 | -0.66 | 9.22 | 9.27 | 9 | 257471 |
| 1729546800 | 9.15 | 0.01 | 0.11 | 9.13 | 9.32 | 9.03 | 171703 |
| 1729287600 | 9.14 | -0.22 | -2.35 | 9.22 | 9.28 | 9.05 | 102960 |
| 1729201200 | 9.36 | -0.04 | -0.43 | 9.35 | 9.46 | 9.25 | 117793 |
| 1729114800 | 9.4 | -0.16 | -1.67 | 9.5 | 9.65 | 9.38 | 79186 |
| 1729028400 | 9.56 | 0 | 0.00 | 9.06 | 9.56 | 8.99 | 190983 |
| 1728682800 | 9.56 | -0.18 | -1.85 | 9.71 | 9.71 | 9.47 | 97821 |
| 1728596400 | 9.74 | 0.21 | 2.20 | 9.7 | 9.8 | 9.61 | 58575 |
| 1728510000 | 9.53 | -0.26 | -2.66 | 9.75 | 9.75 | 9.48 | 73312 |
| 1728423600 | 9.7899999 | -0.41 | -4.02 | 9.97 | 9.97 | 9.67 | 274635 |
| 1728337200 | 10.2 | 0.84 | 8.97 | 9.5399999 | 10.25 | 9.46 | 300676 |
| 1728078000 | 9.36 | -0.4 | -4.10 | 9.4 | 9.65 | 9.3 | 644405 |
| 1727991600 | 9.76 | 0.41 | 4.39 | 9.55 | 9.7899999 | 9.4 | 275747 |
| 1727905200 | 9.35 | -0.09 | -0.95 | 9.46 | 9.73 | 9.26 | 193247 |
| 1727818800 | 9.44 | 0.57 | 6.43 | 8.7899999 | 9.56 | 8.7899999 | 556421 |
| 1727732400 | 8.8699999 | -0.1 | -1.11 | 9.02 | 9.21 | 8.78 | 181880 |
| 1727473200 | 8.97 | 0.41 | 4.79 | 8.58 | 8.97 | 8.58 | 145190 |
| 1727386800 | 8.56 | -0.03 | -0.35 | 8.53 | 8.66 | 8.49 | 136385 |
| 1727300400 | 8.59 | 0.08 | 0.94 | 8.52 | 8.61 | 8.42 | 60328 |
| 1727214000 | 8.51 | 0.09 | 1.07 | 8.44 | 8.75 | 8.42 | 222456 |
| 1727127600 | 8.42 | -0.01 | -0.12 | 8.36 | 8.5 | 8.26 | 83040 |
| 1726868400 | 8.43 | -0.05 | -0.59 | 8.53 | 8.56 | 8.32 | 270329 |
| 1726782000 | 8.48 | -0.37 | -4.18 | 8.47 | 8.6199999 | 8.4 | 156999 |
| 1726695600 | 8.85 | -0.08 | -0.90 | 8.89 | 9 | 8.4 | 399052 |
| 1726609200 | 8.93 | 0.16 | 1.82 | 8.75 | 9.03 | 8.66 | 234165 |
| 1726522800 | 8.77 | 0.13 | 1.50 | 8.68 | 8.93 | 8.66 | 165033 |
| 1726263600 | 8.64 | -0.02 | -0.23 | 8.7 | 8.7 | 8.43 | 179198 |
| 1726177200 | 8.66 | -0.07 | -0.80 | 8.8 | 9 | 8.64 | 376053 |
| 1726090800 | 8.73 | -0.39 | -4.28 | 8.98 | 9.82 | 8.73 | 566380 |
| 1726004400 | 9.1199999 | -0.19 | -2.04 | 9.2 | 9.7 | 9.1 | 203205 |
| 1725918000 | 9.31 | -0.66 | -6.62 | 9.7 | 9.7899999 | 9.2 | 283897 |
| 1725658800 | 9.97 | 0.7 | 7.55 | 9.08 | 10.35 | 8.98 | 887783 |
| 1725572400 | 9.27 | -0.38 | -3.94 | 9.56 | 9.66 | 9.1 | 476784 |
| 1725486000 | 9.65 | 0.17 | 1.79 | 9.71 | 9.93 | 9.08 | 312471 |
| 1725399600 | 9.48 | 1.54 | 19.40 | 8.09 | 9.73 | 8.09 | 561336 |
| 1725054000 | 7.94 | -0.21 | -2.58 | 8 | 8.11 | 7.86 | 216043 |
| 1724967600 | 8.15 | -0.26 | -3.09 | 8.13 | 8.23 | 8 | 255765 |
| 1724881200 | 8.41 | 0.42 | 5.26 | 8.01 | 8.51 | 7.95 | 303503 |
| 1724794800 | 7.99 | -0.16 | -1.96 | 8.26 | 8.3 | 7.97 | 74882 |
| 1724708400 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 0 |
| 1724449200 | 8.15 | -0.48 | -5.56 | 8.38 | 8.5 | 8.1 | 237079 |
| 1724362800 | 8.63 | 0.36 | 4.35 | 8.3699999 | 8.7 | 8.19 | 151861 |
| 1724276400 | 8.27 | 0.07 | 0.85 | 8.15 | 8.49 | 8.13 | 219052 |
| 1724190000 | 8.2 | 0.35 | 4.46 | 7.95 | 8.2 | 7.86 | 190818 |
| 1724103600 | 7.85 | -0.16 | -2.00 | 7.99 | 8.0399999 | 7.8 | 169318 |
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
