Hot Features
プレミアム
Tradr 2X Long APLD Daily ETF (APLX)
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 | -15.46 | -40.1976079043 | 38.46 | 39.6 | 23 | 778595 | 33.87733838 | SP |
| 4 | -7.5 | -24.5901639344 | 30.5 | 40.65 | 21.16 | 1109910 | 32.73645688 | SP |
| 12 | 6.42 | 38.7213510253 | 16.58 | 40.65 | 7.81 | 1647521 | 20.75641156 | SP |
| 26 | -75.18 | -76.5736402526 | 98.18 | 136.79 | 7.81 | 1065183 | 34.94178152 | SP |
| 52 | -8.95 | -28.0125195618 | 31.95 | 180 | 7.81 | 790327 | 40.65129345 | SP |
| 156 | -8.95 | -28.0125195618 | 31.95 | 180 | 7.81 | 790327 | 40.65129345 | SP |
| 260 | -8.95 | -28.0125195618 | 31.95 | 180 | 7.81 | 790327 | 40.65129345 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698600 | 24.28 | -6.18 | -20.29 | 27.82 | 27.82 | 21.6101 | 1445588 |
| 1780612200 | 30.46 | -0.98 | -3.12 | 29.71 | 31.4 | 27.5 | 767274 |
| 1780525800 | 31.44 | -4.52 | -12.57 | 36.14 | 37.15 | 31.22 | 787761 |
| 1780439400 | 35.96 | -0.24 | -0.66 | 37.14 | 39.6 | 35.8 | 688324 |
| 1780353000 | 36.2 | 0.9 | 2.55 | 34.73 | 39.21 | 31.9092 | 846312 |
| 1780093800 | 35.3 | -3.62 | -9.30 | 38.46 | 38.48 | 33.66 | 803306 |
| 1780007400 | 38.92 | 1.01 | 2.66 | 39.49 | 40.65 | 34.8741 | 1069177 |
| 1779921000 | 37.91 | 5.32 | 16.32 | 32.72 | 38.5 | 30.46 | 1174973 |
| 1779834600 | 32.59 | -0.96 | -2.86 | 37.14 | 37.88 | 31.9 | 1021860 |
| 1779489000 | 33.549999 | -3.32 | -9.00 | 36.43 | 37.65 | 33.02 | 1243013 |
| 1779402600 | 36.87 | 10.93 | 42.14 | 29.66 | 37.695 | 29.5 | 2325631 |
| 1779316200 | 25.94 | 3.44 | 15.29 | 23.99 | 25.94 | 22 | 1454898 |
| 1779229800 | 22.5 | -3.27 | -12.69 | 23.74 | 25.24 | 21.16 | 895048 |
| 1779143400 | 25.77 | -4.93 | -16.06 | 31.5 | 31.5 | 23.5001 | 1670953 |
| 1778884200 | 30.7 | -6.13 | -16.64 | 33.64 | 33.64 | 30.05 | 839964 |
| 1778797800 | 36.83 | 1.35 | 3.80 | 35.48 | 38.9624 | 33.46 | 1018007 |
| 1778711400 | 35.48 | 2.5 | 7.58 | 34.56 | 36.6 | 31.5 | 713331 |
| 1778625000 | 32.979999 | -1.18 | -3.45 | 32.75 | 35.17 | 28.715473 | 1111445 |
| 1778538600 | 34.16 | 4.69 | 15.91 | 28.15 | 37.009 | 26.1 | 1509441 |
| 1778279400 | 29.47 | -0.25 | -0.84 | 30.5 | 30.88 | 28 | 1147570 |
| 1778193000 | 29.72 | -4.23 | -12.46 | 32.5 | 33.14 | 27.75 | 1861296 |
| 1778106600 | 33.95 | 6 | 21.47 | 28.38 | 34 | 28.16 | 2375786 |
| 1778020200 | 27.95 | 5.36 | 23.73 | 23.78 | 27.98 | 22.59 | 2688031 |
| 1777933800 | 22.59 | 2.43 | 12.05 | 20.25 | 23.2834 | 19.95 | 2082553 |
| 1777674600 | 20.16 | -0.78 | -3.72 | 20.78 | 22.06 | 19.82 | 1123160 |
| 1777588200 | 20.94 | 1.8 | 9.40 | 19.79 | 22.25 | 19.79 | 1420478 |
| 1777501800 | 19.14 | 0.69 | 3.74 | 18.83 | 19.25 | 17.06 | 1171201 |
| 1777415400 | 18.45 | -2.04 | -9.96 | 18.44 | 19.405 | 16.59 | 1792690 |
| 1777329000 | 20.49 | -1.59 | -7.20 | 22.42 | 23.2 | 19.99 | 977117 |
| 1777069800 | 22.08 | -1.88 | -7.85 | 25.24 | 26.74 | 21.9116 | 2549484 |
| 1776983400 | 23.96 | 4.75 | 24.73 | 22.04 | 25 | 21.8 | 4397467 |
| 1776897000 | 19.21 | 1.12 | 6.19 | 19.13 | 20 | 17.962 | 1592840 |
| 1776810600 | 18.09 | -0.94 | -4.94 | 20.85 | 21.25 | 17.865 | 2689610 |
| 1776724200 | 19.03 | 0.75 | 4.10 | 17.41 | 19.49 | 16.87 | 1846715 |
| 1776465000 | 18.28 | 1.58 | 9.46 | 17.51 | 18.5 | 16.9 | 1966243 |
| 1776378600 | 16.7 | -0.9 | -5.11 | 17.89 | 18.06 | 15.99 | 1090012 |
| 1776292200 | 17.6 | -0.71 | -3.88 | 18.15 | 18.6973 | 16.2135 | 1983663 |
| 1776205800 | 18.31 | 3.95 | 27.51 | 15.8 | 18.8 | 15.65 | 2726417 |
| 1776119400 | 14.36 | 1.39 | 10.72 | 12.52 | 14.56 | 12.32 | 2111060 |
| 1775860200 | 12.97 | 0.62 | 5.02 | 13.06 | 14.95 | 12.84 | 2938752 |
| 1775773800 | 12.35 | -2.36 | -16.04 | 12.94 | 14.2514 | 11.82 | 3530958 |
| 1775687400 | 14.71 | 2.51 | 20.57 | 15.28 | 16 | 14.2882 | 3393747 |
| 1775601000 | 12.2 | -0.04 | -0.33 | 11.99 | 12.5999 | 11.435 | 1759608 |
| 1775514600 | 12.24 | 0.58 | 4.97 | 11.92 | 13.15 | 11.8301 | 1797560 |
| 1775169000 | 11.66 | 0.06 | 0.52 | 10 | 12.03 | 9.82 | 2467770 |
| 1775082600 | 11.6 | 0.67 | 6.13 | 11.53 | 12.89 | 11.3001 | 2733379 |
| 1774996200 | 10.93 | 2.59 | 31.06 | 8.94 | 10.95 | 8.7 | 2920651 |
| 1774909800 | 8.34 | -3.08 | -26.97 | 11.8 | 11.8 | 7.81 | 2452511 |
| 1774650600 | 11.42 | -2.11 | -15.59 | 13.08 | 13.1 | 10.94 | 1818630 |
| 1774564200 | 13.53 | -3.08 | -18.54 | 15.69 | 15.69 | 13.0625 | 1943111 |
| 1774477800 | 16.61 | 1.7 | 11.40 | 15.68 | 16.9 | 15.485 | 932734 |
| 1774391400 | 14.91 | -0.49 | -3.18 | 14.78 | 15.66 | 14.0438 | 919959 |
| 1774305000 | 15.4 | 1.42 | 10.16 | 14.49 | 15.8 | 14.2828 | 1091517 |
| 1774045800 | 13.98 | -0.92 | -6.17 | 14.47 | 14.66 | 12.8118 | 937721 |
| 1773959400 | 14.9 | 0.06 | 0.40 | 14.04 | 15 | 13.445 | 894215 |
| 1773873000 | 14.84 | -0.99 | -6.25 | 15.5 | 16.05 | 14.75 | 786440 |
| 1773786600 | 15.83 | -0.27 | -1.68 | 15.71 | 16.309999 | 15.12 | 608292 |
| 1773700200 | 16.1 | 0.76 | 4.95 | 16.9 | 17.55 | 15.65 | 1062889 |
| 1773441000 | 15.34 | -0.39 | -2.48 | 16.579999 | 17.83 | 15.0109 | 983426 |
| 1773354600 | 15.73 | -1.35 | -7.90 | 16 | 16.17 | 14.7101 | 1110448 |
| 1773268200 | 17.08 | 1.37 | 8.72 | 16.34 | 18.1 | 16.17 | 1882192 |
| 1773181800 | 15.71 | -30.42 | -65.94 | 15.34 | 16.8499 | 15.31 | 1124744 |
| 1773095400 | 46.13 | 6.06 | 15.12 | 39.38 | 46.41 | 38 | 673197 |
| 1772839800 | 40.07 | -10.75 | -21.15 | 46.64 | 51.83 | 40.07 | 577671 |
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。
