Hot Features
プレミアム
Direxion Daily Ai and Big Data Bear 2x Shares (AIBD)
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 | -0.5336 | -3.28571428571 | 16.24 | 16.5294 | 15.7064 | 1126 | 16.37606272 | SP |
| 4 | -2.3336 | -12.9356984479 | 18.04 | 18.04 | 15.7064 | 1118 | 16.527836 | SP |
| 12 | -6.4636 | -29.1547135769 | 22.17 | 22.17 | 15.7064 | 861 | 18.34562783 | SP |
| 26 | -9.5236 | -37.7471264368 | 25.23 | 27.68 | 15.7064 | 1311 | 21.93743612 | SP |
| 52 | -9.0236 | -36.4884755358 | 24.73 | 27.68 | 15.7064 | 1227 | 22.01523987 | SP |
| 156 | -9.0236 | -36.4884755358 | 24.73 | 27.68 | 15.7064 | 1227 | 22.01523987 | SP |
| 260 | -9.0236 | -36.4884755358 | 24.73 | 27.68 | 15.7064 | 1227 | 22.01523987 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733268600 | 15.7064 | -0.26 | -1.65 | 15.9 | 15.9 | 15.7064 | 147 |
| 1733182200 | 15.9701 | -0.16 | -0.99 | 16.1 | 16.1 | 15.9701 | 755 |
| 1732917840 | 16.129999 | -0.4 | -2.42 | 16.48 | 16.48 | 16.129999 | 369 |
| 1732750200 | 16.529399 | 0.39 | 2.42 | 16.239999 | 16.529399 | 16.239999 | 3233 |
| 1732663800 | 16.1389 | -0.23 | -1.43 | 16.149999 | 16.149999 | 16.1389 | 133 |
| 1732577400 | 16.3735 | -0.1 | -0.64 | 16.1 | 16.39 | 16.059999 | 6171 |
| 1732318200 | 16.4783 | -0.08 | -0.48 | 16.477599 | 16.4783 | 16.477599 | 1752 |
| 1732231800 | 16.5573 | -0.41 | -2.42 | 16.489999 | 16.5573 | 16.489999 | 47 |
| 1732145400 | 16.9687 | 0.03 | 0.19 | 16.97 | 16.97 | 16.9687 | 65 |
| 1732059000 | 16.9359 | -0.46 | -2.63 | 17.41 | 17.41 | 16.9359 | 267 |
| 1731972600 | 17.3932 | 0.02 | 0.14 | 17.28 | 17.3932 | 17.28 | 163 |
| 1731713400 | 17.3696 | 0.66 | 3.96 | 17.02 | 17.3696 | 17.02 | 316 |
| 1731627000 | 16.7085 | 0.32 | 1.95 | 16.379999 | 16.7085 | 16.379999 | 354 |
| 1731540600 | 16.3886 | 0.02 | 0.10 | 16.37 | 16.399999 | 16.1 | 2559 |
| 1731454200 | 16.372599 | 0.05 | 0.32 | 16.35 | 16.372599 | 16.35 | 195 |
| 1731367800 | 16.32 | 0.04 | 0.25 | 16.19 | 16.385 | 16.19 | 504 |
| 1731108600 | 16.279499 | 0.08 | 0.52 | 16.2 | 16.279499 | 16.2 | 86 |
| 1731022200 | 16.195 | -0.74 | -4.39 | 16.149999 | 16.195 | 16.149999 | 27 |
| 1730935800 | 16.9394 | -1.29 | -7.06 | 18.04 | 18.04 | 16.9394 | 4097 |
| 1730849400 | 18.2267 | -0.91 | -4.75 | 18.2267 | 18.2267 | 18.2267 | 21 |
| 1730763000 | 19.1365 | 0.21 | 1.11 | 18.96 | 19.1365 | 18.93 | 242 |
| 1730500200 | 18.9267 | -0.43 | -2.23 | 19.12 | 19.12 | 18.67 | 767 |
| 1730413800 | 19.3584 | 1.07 | 5.85 | 19.19 | 19.39 | 19.1199 | 1699 |
| 1730327400 | 18.2877 | 0.41 | 2.29 | 17.89 | 18.2877 | 17.86 | 775 |
| 1730241000 | 17.8786 | -0.54 | -2.92 | 18.09 | 18.0901 | 17.82 | 207 |
| 1730154600 | 18.4173 | -0.08 | -0.41 | 18.3699 | 18.4173 | 18.32 | 1562 |
| 1729895400 | 18.4933 | -0.17 | -0.89 | 18.4933 | 18.4933 | 18.4933 | 21 |
| 1729809000 | 18.6601 | -0.13 | -0.68 | 18.66 | 18.6601 | 18.66 | 443 |
| 1729722600 | 18.7882 | 0.63 | 3.45 | 18.32 | 18.7882 | 18.32 | 115 |
| 1729636200 | 18.1608 | -0.03 | -0.19 | 18.37 | 18.37 | 18.1608 | 143 |
| 1729549800 | 18.1945 | -0.09 | -0.47 | 18.39 | 18.39 | 18.1945 | 154 |
| 1729290600 | 18.2796 | -0.06 | -0.32 | 18.2796 | 18.2796 | 18.2796 | 3 |
| 1729204200 | 18.3381 | -0.1 | -0.54 | 18.06 | 18.3381 | 18.06 | 616 |
| 1729117800 | 18.4383 | 0.01 | 0.05 | 18.47 | 18.6901 | 18.4383 | 1836 |
| 1729031400 | 18.4286 | 0.64 | 3.61 | 17.95 | 18.475 | 17.95 | 1489 |
| 1728945000 | 17.7865 | -0.21 | -1.19 | 17.75 | 17.7865 | 17.68 | 1258 |
| 1728685800 | 18.0009 | -0.11 | -0.58 | 18.06 | 18.06 | 18.0009 | 55 |
| 1728599400 | 18.1068 | 0.07 | 0.38 | 18.09 | 18.28 | 18.09 | 129 |
| 1728513000 | 18.0391 | -0.37 | -2.02 | 18.4 | 18.4 | 18.0391 | 541 |
| 1728426600 | 18.4118 | -0.81 | -4.21 | 18.54 | 18.54 | 18.4118 | 303 |
| 1728340200 | 19.2217 | 0.41 | 2.18 | 18.99 | 19.2217 | 18.99 | 73 |
| 1728081000 | 18.812 | -0.65 | -3.36 | 19.15 | 19.15 | 18.812 | 418 |
| 1727994600 | 19.4657 | -0.22 | -1.12 | 19.84 | 19.84 | 19.39 | 710 |
| 1727908200 | 19.6866 | -0.22 | -1.11 | 20.02 | 20.02 | 19.66 | 507 |
| 1727821800 | 19.9071 | 0.63 | 3.28 | 19.31 | 19.99 | 19.31 | 2443 |
| 1727735400 | 19.2745 | -0.15 | -0.75 | 19.42 | 19.66 | 19.2745 | 708 |
| 1727476200 | 19.42 | 0.29 | 1.52 | 19.46 | 19.46 | 19.3817 | 428 |
| 1727389800 | 19.1297 | -0.33 | -1.68 | 18.88 | 19.34 | 18.88 | 476 |
| 1727303400 | 19.4573 | -0.1 | -0.50 | 19.63 | 19.63 | 19.29 | 563 |
| 1727217000 | 19.5547 | -0.37 | -1.84 | 19.58 | 19.58 | 19.5547 | 168 |
| 1727130600 | 19.9214 | 0.02 | 0.11 | 19.9 | 19.9214 | 19.9 | 75 |
| 1726871400 | 19.9 | -0.21 | -1.03 | 20.28 | 20.28 | 19.9 | 230 |
| 1726785000 | 20.1078 | -1.16 | -5.44 | 20.28 | 20.28 | 20.04 | 484 |
| 1726698600 | 21.2636 | 0.14 | 0.67 | 20.74 | 21.2636 | 20.74 | 170 |
| 1726612200 | 21.1217 | 0.1 | 0.49 | 20.61 | 21.25 | 20.61 | 5927 |
| 1726525800 | 21.018 | -0.18 | -0.85 | 21.37 | 21.37 | 21.015 | 3080 |
| 1726266600 | 21.1973 | -0.27 | -1.27 | 21.27 | 21.27 | 21.1973 | 163 |
| 1726180200 | 21.469 | -0.58 | -2.62 | 21.92 | 21.92 | 21.469 | 150 |
| 1726093800 | 22.0466 | -1.28 | -5.48 | 22.17 | 22.17 | 22.0466 | 389 |
| 1726007400 | 23.324 | -0.78 | -3.24 | 23.66 | 23.66 | 23.324 | 536 |
| 1725921000 | 24.104 | -0.81 | -3.26 | 24.3 | 24.3 | 24.104 | 450 |
| 1725661800 | 24.9153 | 1.24 | 5.22 | 23.68 | 25.01 | 23.68 | 1095 |
| 1725575400 | 23.6803 | -0.06 | -0.26 | 23.72 | 23.72 | 23.6 | 527 |
| 1725489000 | 23.7418 | -0.05 | -0.20 | 23.98 | 24.08 | 23.5503 | 4477 |
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
