Hot Features
プレミアム
Direxion Daily Ai and Big Data Bull 2x Shares (AIBU)
AMEX
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 | -1.74 | -4.52771272443 | 38.43 | 39.2 | 35.19 | 28282 | 36.86311373 | SP |
| 4 | 1.96 | 5.64353584797 | 34.73 | 39.2 | 34.2221 | 21258 | 37.20529779 | SP |
| 12 | 6.12 | 20.0196270854 | 30.57 | 39.2 | 29.3 | 12075 | 35.40917778 | SP |
| 26 | 7.84 | 27.1750433276 | 28.85 | 39.2 | 21.23 | 11327 | 31.8020537 | SP |
| 52 | 11.21 | 43.9952904239 | 25.48 | 39.2 | 21.23 | 11723 | 30.77965427 | SP |
| 156 | 11.21 | 43.9952904239 | 25.48 | 39.2 | 21.23 | 11723 | 30.77965427 | SP |
| 260 | 11.21 | 43.9952904239 | 25.48 | 39.2 | 21.23 | 11723 | 30.77965427 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 36.69 | 0.99 | 2.79 | 34.8563 | 37.34 | 34.8563 | 22405 |
| 1734651000 | 35.695 | 0.45 | 1.26 | 36.56 | 36.66 | 35.6 | 10558 |
| 1734564600 | 35.25 | -2.91 | -7.63 | 38.32 | 38.67 | 35.19 | 60215 |
| 1734478200 | 38.16 | -1.01 | -2.58 | 38.4 | 38.47 | 37.87 | 27139 |
| 1734391800 | 39.17 | 1.24 | 3.27 | 38.34 | 39.2 | 38.19 | 22471 |
| 1734132600 | 37.93 | 0.37 | 0.99 | 38.43 | 38.45 | 37.32 | 21026 |
| 1734046200 | 37.56 | -0.46 | -1.21 | 37.523 | 37.85 | 37.38 | 12810 |
| 1733959800 | 38.02 | 1.31 | 3.57 | 37.4 | 38.23 | 37.4 | 39876 |
| 1733873400 | 36.71 | -0.75 | -2.00 | 37.31 | 37.78 | 36.49 | 18962 |
| 1733787000 | 37.46 | -1.08 | -2.80 | 38.71 | 38.71 | 36.98 | 39810 |
| 1733527800 | 38.54 | 1.09 | 2.90 | 37.78 | 38.6 | 37.72 | 49337 |
| 1733441400 | 37.4546 | -0.77 | -2.00 | 37.76 | 38.07 | 37.4546 | 23598 |
| 1733355000 | 38.22 | 1.5 | 4.08 | 37.77 | 38.26 | 37.66 | 24620 |
| 1733268600 | 36.72 | 0.63 | 1.75 | 36.16 | 36.74 | 35.99 | 10213 |
| 1733182200 | 36.09 | 0.58 | 1.62 | 35.77 | 36.4899 | 35.77 | 10367 |
| 1732917840 | 35.5148 | 0.65 | 1.86 | 34.95 | 35.53 | 34.9319 | 3308 |
| 1732750200 | 34.865 | -0.83 | -2.33 | 35.48 | 35.48 | 34.2221 | 14050 |
| 1732663800 | 35.6972 | 0.48 | 1.35 | 35.47 | 35.6972 | 35.47 | 3545 |
| 1732577400 | 35.22 | 0.27 | 0.76 | 35.78 | 35.8475 | 35.0891 | 4652 |
| 1732318200 | 34.9548 | 0.19 | 0.55 | 34.73 | 35.045 | 34.54 | 7346 |
| 1732231800 | 34.7636 | 0.81 | 2.39 | 34.89 | 35 | 34.075 | 5632 |
| 1732145400 | 33.9505 | -0.05 | -0.15 | 34.25 | 34.25 | 33.3099 | 3592 |
| 1732059000 | 34.0004 | 0.79 | 2.38 | 32.78 | 34.0004 | 32.78 | 4098 |
| 1731972600 | 33.21 | 0.02 | 0.05 | 33.33 | 33.38 | 32.93 | 8342 |
| 1731713400 | 33.1937 | -1.45 | -4.18 | 34 | 34 | 32.95 | 6234 |
| 1731627000 | 34.64 | -0.65 | -1.84 | 35.18 | 35.18 | 34.5 | 4645 |
| 1731540600 | 35.29 | 0.09 | 0.26 | 35.33 | 35.88 | 35.18 | 7669 |
| 1731454200 | 35.2 | -0.13 | -0.36 | 35.27 | 35.43 | 35.01 | 12789 |
| 1731367800 | 35.3282 | -0.09 | -0.25 | 35.57 | 35.57 | 35.1732 | 29181 |
| 1731108600 | 35.4172 | -0.17 | -0.47 | 35.37 | 35.51 | 35.25 | 14702 |
| 1731022200 | 35.5832 | 1.53 | 4.49 | 34.845 | 35.63 | 34.845 | 26106 |
| 1730935800 | 34.0553 | 2.15 | 6.72 | 33.3301 | 34.0885 | 33.077199 | 11348 |
| 1730849400 | 31.91 | 1.54 | 5.07 | 30.97 | 31.91 | 30.97 | 3876 |
| 1730763000 | 30.37 | -0.33 | -1.09 | 30.64 | 30.82 | 30.37 | 4723 |
| 1730500200 | 30.7044 | 0.67 | 2.24 | 30.49 | 31.0908 | 30.24 | 4434 |
| 1730413800 | 30.0322 | -1.82 | -5.71 | 31.11 | 31.11 | 29.95 | 4446 |
| 1730327400 | 31.85 | -0.78 | -2.38 | 32.6 | 32.6 | 31.85 | 7336 |
| 1730241000 | 32.6268 | 0.97 | 3.05 | 31.74 | 32.81 | 31.74 | 7529 |
| 1730154600 | 31.66 | 0.1 | 0.33 | 32.34 | 32.34 | 31.66 | 5184 |
| 1729895400 | 31.5564 | 0.38 | 1.21 | 32.15 | 32.15 | 31.5564 | 3443 |
| 1729809000 | 31.18 | 0.13 | 0.43 | 31.12 | 31.326 | 30.87 | 4835 |
| 1729722600 | 31.0471 | -1.09 | -3.39 | 31.86 | 31.86 | 30.73 | 5089 |
| 1729636200 | 32.1351 | 0.05 | 0.14 | 31.76 | 32.1351 | 31.76 | 6366 |
| 1729549800 | 32.09 | 0.17 | 0.52 | 31.72 | 32.09 | 31.59 | 7175 |
| 1729290600 | 31.9236 | 0.13 | 0.41 | 32.1 | 32.14 | 31.88 | 14550 |
| 1729204200 | 31.7941 | 0.18 | 0.57 | 32.409999 | 32.409999 | 31.7941 | 5936 |
| 1729117800 | 31.6149 | -0.08 | -0.24 | 31.65 | 31.65 | 31.14 | 5698 |
| 1729031400 | 31.69 | -1.02 | -3.12 | 32.909999 | 32.909999 | 31.38 | 11270 |
| 1728945000 | 32.71 | 0.31 | 0.95 | 32.79 | 33.07 | 32.71 | 15323 |
| 1728685800 | 32.4037 | 0.22 | 0.70 | 31.99 | 32.45 | 31.99 | 15761 |
| 1728599400 | 32.179699 | -0.13 | -0.41 | 32 | 32.4 | 31.95 | 3685 |
| 1728513000 | 32.3138 | 0.63 | 2.00 | 31.71 | 32.39 | 31.42 | 7288 |
| 1728426600 | 31.6799 | 1.3 | 4.28 | 30.79 | 31.6799 | 30.79 | 3667 |
| 1728340200 | 30.3782 | -0.65 | -2.08 | 30.85 | 30.97 | 30.35 | 7288 |
| 1728081000 | 31.0232 | 1 | 3.34 | 30.88 | 31.0232 | 30.41 | 3032 |
| 1727994600 | 30.0216 | 0.34 | 1.14 | 29.54 | 30.0216 | 29.54 | 1888 |
| 1727908200 | 29.6832 | 0.33 | 1.12 | 29.55 | 29.82 | 29.55 | 1619 |
| 1727821800 | 29.3544 | -0.99 | -3.26 | 30.28 | 30.43 | 29.3 | 1351 |
| 1727735400 | 30.3446 | 0.21 | 0.71 | 29.86 | 30.3446 | 29.56 | 5179 |
| 1727476200 | 30.1299 | -0.41 | -1.34 | 30.57 | 30.57 | 30.0399 | 6221 |
| 1727389800 | 30.54 | 0.5 | 1.67 | 30.93 | 31.07 | 30.32 | 8059 |
| 1727303400 | 30.0397 | 0.15 | 0.52 | 29.76 | 30.2701 | 29.76 | 4259 |
| 1727217000 | 29.8855 | 0.16 | 0.55 | 29.84 | 29.9226 | 29.16 | 3554 |
| 1727130600 | 29.723 | 0.08 | 0.28 | 29.84 | 29.84 | 29.5512 | 7947 |
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
