Hot Features
プレミアム
Direxion Daily MSCI Brazil Bull 2X Shares (BRZU)
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 | 2.37 | 5.5790960452 | 42.48 | 46.05 | 41.8 | 50038 | 44.04743136 | SP |
| 4 | -0.16 | -0.355476560764 | 45.01 | 46.05 | 40.61 | 85939 | 42.93249058 | SP |
| 12 | -18.9 | -29.6470588235 | 63.75 | 65.2433 | 40.61 | 127749 | 51.98061539 | SP |
| 26 | -24.03 | -34.8867595819 | 68.88 | 79.0983 | 40.61 | 92430 | 58.23491084 | SP |
| 52 | -47.5 | -51.4347590688 | 92.35 | 96.4099 | 40.61 | 65559 | 63.71991438 | SP |
| 156 | -25.98 | -36.679373147 | 70.83 | 128.88 | 40.61 | 86726 | 75.12098213 | SP |
| 260 | 8.67 | 23.9635157546 | 36.18 | 144.7556 | 1.01 | 537376 | 27.07335056 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 44.98 | 0.41 | 0.92 | 44.81 | 46.02 | 44.75 | 57490 |
| 1737070200 | 44.57 | -1.47 | -3.19 | 45.16 | 45.305 | 43.905 | 43952 |
| 1736983800 | 46.04 | 2.94 | 6.82 | 44.75 | 46.05 | 44.06 | 78682 |
| 1736897400 | 43.1 | 0.59 | 1.39 | 42.55 | 43.37 | 42.5 | 62713 |
| 1736811000 | 42.51 | 0.41 | 0.97 | 41.81 | 42.75 | 41.8 | 14508 |
| 1736551800 | 42.1 | -0.67 | -1.57 | 42.48 | 42.71 | 41.82 | 50336 |
| 1736379000 | 42.77 | -1.17 | -2.66 | 42.72 | 42.87 | 42.3 | 51216 |
| 1736292600 | 43.94 | 1.27 | 2.98 | 44.17 | 44.6965 | 43.56 | 152107 |
| 1736206200 | 42.67 | 1.55 | 3.77 | 42.68 | 43.5 | 42.42 | 96908 |
| 1735947000 | 41.12 | -1.17 | -2.77 | 41.91 | 42.1 | 41.0807 | 69290 |
| 1735860600 | 42.29 | 0.88 | 2.13 | 40.75 | 42.68 | 40.61 | 114587 |
| 1735687800 | 41.41 | -0.5 | -1.19 | 41.93 | 41.93 | 41.24 | 170922 |
| 1735601400 | 41.91 | 0.29 | 0.70 | 42.05 | 42.16 | 41.2299 | 146676 |
| 1735342200 | 41.62 | -0.69 | -1.63 | 41.84 | 42.2898 | 41.42 | 83571 |
| 1735255800 | 42.31 | -0.28 | -0.66 | 42.2 | 42.94 | 42 | 33880 |
| 1735077840 | 42.59 | 0.6 | 1.43 | 42.32 | 42.78 | 41.76 | 29058 |
| 1734996600 | 41.99 | -3.34 | -7.37 | 42.8 | 42.8 | 41.8201 | 83174 |
| 1734737400 | 45.33 | 1.06 | 2.39 | 45.01 | 46.0286 | 44.72 | 179391 |
| 1734651000 | 44.27 | 1.66 | 3.90 | 44.44 | 45.31 | 44.09 | 92847 |
| 1734564600 | 42.61 | -6.58 | -13.38 | 47.48 | 47.57 | 42.09 | 553913 |
| 1734478200 | 49.19 | 1.36 | 2.84 | 47.59 | 49.97 | 47 | 272457 |
| 1734391800 | 47.83 | -2.03 | -4.07 | 49.56 | 49.7802 | 47.75 | 139628 |
| 1734132600 | 49.86 | -1.94 | -3.75 | 51.26 | 51.26 | 49.8 | 163745 |
| 1734046200 | 51.8 | -3.26 | -5.92 | 53.6538 | 53.83 | 50.95 | 231614 |
| 1733959800 | 55.06 | 2.81 | 5.38 | 53.07 | 56.08 | 51.8316 | 191475 |
| 1733873400 | 52.25 | 0.97 | 1.89 | 52.46 | 52.7 | 51.89 | 116438 |
| 1733787000 | 51.28 | 1.02 | 2.03 | 51.72 | 52.412 | 51.19 | 95975 |
| 1733527800 | 50.26 | -2.49 | -4.72 | 52.21 | 52.21 | 50.11 | 162992 |
| 1733441400 | 52.75 | 1.64 | 3.21 | 53.21 | 53.82 | 52.6011 | 108742 |
| 1733355000 | 51.11 | 0.33 | 0.65 | 50.9 | 51.7284 | 50.7201 | 104215 |
| 1733268600 | 50.78 | 0.44 | 0.87 | 50.4 | 50.99 | 49.86 | 135632 |
| 1733182200 | 50.34 | -0.73 | -1.43 | 50.25 | 50.77 | 49.5 | 362509 |
| 1732917840 | 51.07 | -4.28 | -7.73 | 50.31 | 52.43 | 49.5 | 337603 |
| 1732750200 | 55.35 | -4.23 | -7.09 | 59.32 | 59.5 | 55.2345 | 166496 |
| 1732663800 | 59.575 | 0.18 | 0.29 | 59.65 | 60.5 | 59.33 | 79983 |
| 1732577400 | 59.4 | -0.35 | -0.59 | 59.93 | 59.93 | 58.84 | 66745 |
| 1732318200 | 59.75 | 2.38 | 4.15 | 57.53 | 59.75 | 57.53 | 164533 |
| 1732231800 | 57.37 | -1.14 | -1.95 | 57.12 | 57.79 | 56.6 | 173806 |
| 1732145400 | 58.51 | -0.45 | -0.76 | 58.27 | 58.66 | 57.96 | 76086 |
| 1732059000 | 58.96 | -0.48 | -0.81 | 58.72 | 59.53 | 58.5905 | 51778 |
| 1731972600 | 59.44 | 0.48 | 0.81 | 59.29 | 60.24 | 58.87 | 68910 |
| 1731713400 | 58.96 | -0.72 | -1.21 | 59.8 | 60.38 | 58.8 | 76237 |
| 1731627000 | 59.68 | -0.49 | -0.81 | 59.52 | 60.01 | 59.06 | 106259 |
| 1731540600 | 60.17 | -0.67 | -1.10 | 60.63 | 60.63 | 59.14 | 149545 |
| 1731454200 | 60.84 | -0.06 | -0.10 | 60.94 | 61.31 | 59.96 | 67932 |
| 1731367800 | 60.9 | -0.06 | -0.10 | 59.86 | 61.25 | 59.46 | 122016 |
| 1731108600 | 60.96 | -2.3 | -3.64 | 61.15 | 61.15 | 58.78 | 189225 |
| 1731022200 | 63.26 | -0.34 | -0.53 | 64.54 | 64.769999 | 62.35 | 123769 |
| 1730935800 | 63.6 | 1 | 1.60 | 60 | 63.99 | 59.8693 | 102263 |
| 1730849400 | 62.6 | 1.42 | 2.32 | 60.76 | 62.6 | 60.52 | 94728 |
| 1730763000 | 61.18 | 3.24 | 5.59 | 60.68 | 61.8 | 60.5 | 130464 |
| 1730500200 | 57.94 | -3.59 | -5.83 | 60.72 | 60.7299 | 57.6677 | 218256 |
| 1730413800 | 61.53 | -1.75 | -2.77 | 61.91 | 62.68 | 61.24 | 103683 |
| 1730327400 | 63.28 | -0.23 | -0.36 | 62.71 | 63.28 | 62.37 | 123160 |
| 1730241000 | 63.51 | -1.24 | -1.92 | 65.08 | 65.19 | 63.31 | 46335 |
| 1730154600 | 64.75 | 1.8 | 2.85 | 63.85 | 65.2433 | 63.85 | 57756 |
| 1729895400 | 62.9546 | -1.12 | -1.74 | 63.75 | 64.099999 | 62.755 | 63205 |
| 1729809000 | 64.069999 | 1.52 | 2.43 | 61.97 | 64.099999 | 61.96 | 71330 |
| 1729722600 | 62.55 | -0.49 | -0.78 | 62.03 | 62.63 | 61.72 | 41680 |
| 1729636200 | 63.04 | -0.37 | -0.58 | 63.17 | 63.29 | 62.05 | 25932 |
| 1729549800 | 63.41 | -0.13 | -0.20 | 63.3 | 63.5601 | 62.8 | 42560 |
| 1729290600 | 63.54 | -0.88 | -1.37 | 65.069999 | 65.069999 | 63.23 | 48574 |
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
