Hot Features
プレミアム
T REX 2X Long AFRM Daily Target ETF (AFRU)
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 | 0.745 | 5.5123936367 | 13.515 | 14.7 | 12.9714 | 64292 | 14.17147408 | SP |
| 4 | 5.71 | 66.783625731 | 8.55 | 14.7 | 7.7 | 55424 | 12.12159963 | SP |
| 12 | 8.025 | 128.708901363 | 6.235 | 14.7 | 6.235 | 61256 | 10.17504153 | SP |
| 26 | -3.46 | -19.5259593679 | 17.72 | 18.84 | 4.045 | 91042 | 7.89759303 | SP |
| 52 | -12.25 | -46.2089777442 | 26.51 | 26.69 | 4.045 | 70767 | 9.49312476 | SP |
| 156 | -12.25 | -46.2089777442 | 26.51 | 26.69 | 4.045 | 70767 | 9.49312476 | SP |
| 260 | -12.25 | -46.2089777442 | 26.51 | 26.69 | 4.045 | 70767 | 9.49312476 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783377000 | 14.5609 | 0.35 | 2.47 | 14.3 | 14.68 | 13.8276 | 21605 |
| 1783031400 | 14.21 | 0.29 | 2.08 | 14 | 14.68 | 13.495 | 196168 |
| 1782945000 | 13.92 | 0.73 | 5.53 | 13.51 | 14.42 | 13.43 | 31080 |
| 1782858600 | 13.1908 | -0.16 | -1.19 | 13.515 | 13.515 | 12.9714 | 8316 |
| 1782772200 | 13.35 | 0.75 | 5.95 | 12.93 | 13.35 | 12.41 | 193775 |
| 1782513000 | 12.6 | 0.92 | 7.88 | 11.56 | 12.7899 | 11.4631 | 22912 |
| 1782426600 | 11.68 | -0.33 | -2.75 | 12.01 | 12.4799 | 11.55 | 60310 |
| 1782340200 | 12.01 | 1.63 | 15.68 | 10.54 | 12.6899 | 10.54 | 68177 |
| 1782253800 | 10.3821 | 0 | 0.02 | 9.65 | 10.48 | 9.65 | 11885 |
| 1782167400 | 10.38 | -0.63 | -5.75 | 11.095 | 11.3733 | 10.38 | 14301 |
| 1781821800 | 11.0135 | 1 | 10.02 | 10.28 | 11.19 | 10.28 | 36177 |
| 1781735400 | 10.01 | -1.34 | -11.81 | 11.06 | 12 | 10.01 | 71391 |
| 1781649000 | 11.35 | 0.87 | 8.34 | 10.72 | 11.608 | 10.54 | 111814 |
| 1781562600 | 10.4766 | 1.59 | 17.85 | 10.5 | 10.8489 | 9.645 | 52273 |
| 1781303400 | 8.89 | -0.11 | -1.22 | 9 | 9 | 8.42 | 19629 |
| 1781217000 | 9 | 0.91 | 11.19 | 8 | 9 | 7.7 | 17129 |
| 1781130600 | 8.0945 | -0.58 | -6.72 | 8.16 | 8.825 | 8.002 | 12552 |
| 1781044200 | 8.6781 | -0.13 | -1.44 | 8.55 | 9.66 | 8.13 | 48144 |
| 1780957800 | 8.8051 | 0.44 | 5.32 | 8.3 | 8.98 | 8.1245 | 35276 |
| 1780698600 | 8.3603 | -1.46 | -14.86 | 9.45 | 9.505 | 8 | 40702 |
| 1780612200 | 9.82 | 0.71 | 7.79 | 9.32 | 9.89 | 9.27 | 35776 |
| 1780525800 | 9.11 | -1.4 | -13.32 | 10 | 10.28 | 8.75 | 60749 |
| 1780439400 | 10.51 | -0.65 | -5.78 | 10.91 | 10.9299 | 10.1861 | 60891 |
| 1780353000 | 11.155 | -0.2 | -1.72 | 11.27 | 11.8 | 10.59 | 87590 |
| 1780093800 | 11.35 | 0.14 | 1.20 | 11.45 | 11.6 | 10.901 | 75535 |
| 1780007400 | 11.215 | 0.81 | 7.73 | 10.57 | 11.227018 | 10.34 | 83881 |
| 1779921000 | 10.41 | 0.28 | 2.76 | 10.39 | 10.79 | 10.16 | 191379 |
| 1779834600 | 10.13 | 1.18 | 13.14 | 9.17 | 10.24 | 9.1199999 | 123340 |
| 1779489000 | 8.9534 | -0.64 | -6.64 | 9.59 | 10.24 | 8.6202 | 93077 |
| 1779402600 | 9.59 | 0.09 | 0.95 | 9.47 | 9.68 | 8.84 | 34553 |
| 1779316200 | 9.5 | 0.53 | 5.91 | 8.97 | 9.63 | 8.48 | 40698 |
| 1779229800 | 8.97 | 0.2 | 2.29 | 8.64 | 8.97 | 8.41 | 12436 |
| 1779143400 | 8.7693 | -0.35 | -3.85 | 9.17 | 9.21 | 8.435 | 35077 |
| 1778884200 | 9.1199999 | -0.52 | -5.39 | 8.86 | 9.65 | 8.85 | 20661 |
| 1778797800 | 9.64 | 0.98 | 11.32 | 8.66 | 9.64 | 8.5399999 | 22355 |
| 1778711400 | 8.66 | -0.63 | -6.78 | 8.86 | 8.9 | 7.58 | 50202 |
| 1778625000 | 9.2899999 | -0.2 | -2.11 | 9.42 | 10 | 8.93 | 56992 |
| 1778538600 | 9.4899 | 0.83 | 9.58 | 8.78 | 9.4899 | 8.25 | 59168 |
| 1778279400 | 8.66 | -1.17 | -11.89 | 10.13 | 10.85 | 8.66 | 127476 |
| 1778193000 | 9.8286 | 0.62 | 6.72 | 10 | 10.21 | 9.6 | 138022 |
| 1778106600 | 9.21 | -0.41 | -4.27 | 9.8699999 | 9.94 | 9.0182 | 49514 |
| 1778020200 | 9.6213 | -0.13 | -1.32 | 9.88 | 10.02 | 9.6100999 | 21828 |
| 1777933800 | 9.75 | -0.11 | -1.14 | 9.9 | 10.12 | 9.56 | 50869 |
| 1777674600 | 9.8625 | 1 | 11.31 | 9.02 | 9.9599 | 9.02 | 38909 |
| 1777588200 | 8.86 | 0.09 | 1.08 | 8.765 | 9.13 | 8.3699999 | 16018 |
| 1777501800 | 8.765 | 0.11 | 1.21 | 9.15 | 9.15 | 8.1501 | 9324 |
| 1777415400 | 8.66 | -0.45 | -4.94 | 8.92 | 9.2 | 8.5619 | 16005 |
| 1777329000 | 9.11 | 0.35 | 4.00 | 8.48 | 9.2899999 | 8.48 | 26543 |
| 1777069800 | 8.76 | 0.25 | 2.94 | 8.75 | 8.9 | 8.42 | 24431 |
| 1776983400 | 8.51 | -1.05 | -10.98 | 9.49 | 9.49 | 8.1601 | 81318 |
| 1776897000 | 9.56 | 0.32 | 3.46 | 9.24 | 9.8302 | 9.24 | 58084 |
| 1776810600 | 9.24 | -0.66 | -6.67 | 10.2 | 10.32 | 9.1199999 | 111617 |
| 1776724200 | 9.9 | 0.68 | 7.38 | 9.1199999 | 9.9 | 9.07 | 65971 |
| 1776465000 | 9.22 | 1.15 | 14.25 | 8.86 | 9.5 | 8.57 | 144658 |
| 1776378600 | 8.07 | 0.18 | 2.28 | 7.94 | 8.36 | 7.58 | 84525 |
| 1776292200 | 7.89 | 0.94 | 13.53 | 7.39 | 7.9 | 7.39 | 106978 |
| 1776205800 | 6.95 | 0.9 | 14.88 | 6.235 | 6.98 | 6.235 | 101531 |
| 1776119400 | 6.0496 | 0.74 | 13.93 | 5.3099999 | 6.0496 | 5.28 | 74026 |
| 1775860200 | 5.3099999 | -0.11 | -2.03 | 5.42 | 5.5199999 | 5.24 | 21897 |
| 1775773800 | 5.42 | -0.22 | -3.90 | 5.55 | 5.55 | 5.1 | 48695 |
| 1775687400 | 5.64 | 0.54 | 10.59 | 5.84 | 6.23 | 5.555 | 65516 |
| 1775601000 | 5.1 | -0.22 | -4.14 | 5.21 | 5.22 | 4.97 | 40220 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
