Hot Features
プレミアム
T REX 2X Long CRCL Daily Target ETF (CCUP)
AMEX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.95 | -21.3963963964 | 4.44 | 5.59 | 3.2703 | 3997432 | 4.44249398 | SP |
| 4 | -2.9 | -45.3834115806 | 6.39 | 8.645 | 3.2703 | 4329158 | 5.87803132 | SP |
| 12 | -3.56 | -50.4964539007 | 7.05 | 10.25 | 3.2703 | 3253972 | 6.02261358 | SP |
| 26 | -1.68 | -32.4951644101 | 5.17 | 10.25 | 1.6101 | 2638585 | 5.4326962 | SP |
| 52 | -20.78 | -85.6201071281 | 24.27 | 26.71 | 1.6101 | 1903960 | 6.20443853 | SP |
| 156 | -20.78 | -85.6201071281 | 24.27 | 26.71 | 1.6101 | 1903960 | 6.20443853 | SP |
| 260 | -20.78 | -85.6201071281 | 24.27 | 26.71 | 1.6101 | 1903960 | 6.20443853 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780525800 | 3.43 | -0.86 | -20.05 | 4.2 | 4.2 | 3.41 | 6129562 |
| 1780439400 | 4.29 | -0.43 | -9.11 | 4.46 | 4.58 | 4.1226 | 3292516 |
| 1780353000 | 4.72 | -0.76 | -13.87 | 5.04 | 5.12 | 4.635 | 3759694 |
| 1780093800 | 5.48 | 0.47 | 9.38 | 4.94 | 5.59 | 4.9 | 3835736 |
| 1780007400 | 5.01 | 0.49 | 10.84 | 4.44 | 5.04 | 4.1 | 2969654 |
| 1779921000 | 4.5199999 | -0.17 | -3.62 | 4.59 | 4.89 | 4.5199999 | 1753399 |
| 1779834600 | 4.69 | -0.88 | -15.80 | 5.485 | 5.5399 | 4.67 | 3384309 |
| 1779489000 | 5.57 | -0.16 | -2.79 | 5.84 | 6.12 | 5.47 | 2896853 |
| 1779402600 | 5.73 | 0.3 | 5.52 | 5.39 | 6.025 | 5.33 | 2254459 |
| 1779316200 | 5.43 | 0.1 | 1.88 | 5.43 | 5.59 | 5.17 | 2569375 |
| 1779229800 | 5.33 | -0.03 | -0.56 | 5.165 | 5.78 | 5.15 | 2427802 |
| 1779143400 | 5.36 | -0.29 | -5.13 | 5.5599999 | 5.7398 | 5 | 3139515 |
| 1778884200 | 5.65 | -1.1 | -16.30 | 6.05 | 6.12 | 5.39 | 4264687 |
| 1778797800 | 6.75 | -0.29 | -4.12 | 6.77 | 7.69 | 6.1401 | 7867551 |
| 1778711400 | 7.04 | 0.28 | 4.14 | 6.98 | 7.49 | 6.15 | 4823859 |
| 1778625000 | 6.76 | -0.89 | -11.63 | 7.51 | 8.645 | 6.38 | 6601580 |
| 1778538600 | 7.65 | 1.89 | 32.81 | 6.42 | 7.985 | 5.03 | 13409996 |
| 1778279400 | 5.76 | -0.04 | -0.69 | 5.82 | 5.9097 | 5.36 | 2820987 |
| 1778193000 | 5.8 | -0.92 | -13.69 | 6.39 | 6.58 | 5.39 | 4052472 |
| 1778106600 | 6.72 | 0.76 | 12.75 | 6.0599999 | 6.84 | 5.85 | 5428406 |
| 1778020200 | 5.96 | -0.57 | -8.73 | 6.74 | 6.75 | 5.7798999 | 5939200 |
| 1777933800 | 6.53 | 1.83 | 38.94 | 5.36 | 6.572 | 5.35 | 5963233 |
| 1777674600 | 4.7 | 0.76 | 19.29 | 4.08 | 4.7 | 4.0599999 | 1694647 |
| 1777588200 | 3.94 | -0.42 | -9.63 | 4.34 | 4.34 | 3.835 | 1267136 |
| 1777501800 | 4.36 | 0.12 | 2.83 | 4.19 | 4.405 | 3.865 | 1199874 |
| 1777415400 | 4.24 | -0.11 | -2.53 | 4.1 | 4.3201 | 4.09 | 697732 |
| 1777329000 | 4.35 | -0.39 | -8.23 | 4.64 | 4.64 | 4.235 | 1197393 |
| 1777069800 | 4.74 | -0.03 | -0.63 | 5.01 | 5.04 | 4.5403 | 887704 |
| 1776983400 | 4.7699999 | -0.45 | -8.62 | 4.94 | 5.14 | 4.58 | 1497050 |
| 1776897000 | 5.22 | 0.75 | 16.78 | 4.82 | 5.33 | 4.7699999 | 1947997 |
| 1776810600 | 4.47 | -1.04 | -18.87 | 5.3099999 | 5.35 | 4.4349999 | 2147609 |
| 1776724200 | 5.51 | 0.06 | 1.10 | 5.07 | 5.535 | 4.721 | 1698503 |
| 1776465000 | 5.45 | -0.2 | -3.54 | 5.97 | 6.03 | 5.14 | 2310760 |
| 1776378600 | 5.65 | 0.21 | 3.76 | 5.59 | 5.68 | 5.0599999 | 1536627 |
| 1776292200 | 5.445 | -0.01 | -0.09 | 5.66 | 5.7779999 | 5.18 | 1980956 |
| 1776205800 | 5.45 | 0.67 | 14.02 | 5.14 | 5.93 | 5.07 | 2851850 |
| 1776119400 | 4.78 | 0.93 | 23.99 | 3.74 | 4.78 | 3.715 | 1964707 |
| 1775860200 | 3.855 | 0.26 | 7.08 | 3.87 | 4.0499 | 3.59 | 1627178 |
| 1775773800 | 3.6 | -0.9 | -20.00 | 4.39 | 4.44 | 3.57 | 2807417 |
| 1775687400 | 4.5 | 0.01 | 0.22 | 5.14 | 5.21 | 4.37 | 1999955 |
| 1775601000 | 4.49 | 0.19 | 4.42 | 4.18 | 4.575 | 3.905 | 2044810 |
| 1775514600 | 4.3 | 0.18 | 4.37 | 4.41 | 4.5199 | 4.195 | 1089096 |
| 1775169000 | 4.12 | -0.04 | -0.96 | 3.83 | 4.13 | 3.58 | 2400761 |
| 1775082600 | 4.16 | -0.48 | -10.34 | 4.93 | 5 | 4.13 | 2778692 |
| 1774996200 | 4.64 | 0.53 | 12.90 | 4.28 | 4.84 | 4.08 | 1836918 |
| 1774909800 | 4.11 | -0.38 | -8.46 | 4.7699999 | 4.7699999 | 3.97 | 1550168 |
| 1774650600 | 4.49 | -0.46 | -9.29 | 4.84 | 4.88 | 4.205 | 2021705 |
| 1774564200 | 4.95 | -0.61 | -10.97 | 5.28 | 5.5003 | 4.86 | 2308598 |
| 1774477800 | 5.5599999 | 0.27 | 5.10 | 5.86 | 6.21 | 5.3101 | 4622202 |
| 1774391400 | 5.29 | -3.53 | -40.02 | 8.71 | 8.845 | 4.88 | 7881957 |
| 1774305000 | 8.82 | 0.1 | 1.15 | 8.49 | 8.9299 | 8.09 | 3901380 |
| 1774045800 | 8.72 | -0.35 | -3.86 | 9.0399999 | 9.635 | 8.31 | 2769793 |
| 1773959400 | 9.07 | -0.68 | -6.97 | 8.7899999 | 9.26 | 8.105 | 3088392 |
| 1773873000 | 9.75 | 0.11 | 1.14 | 9.47 | 10.105 | 9.05 | 2856441 |
| 1773786600 | 9.64 | 0.9 | 10.30 | 8.6 | 10.25 | 8.36 | 5835205 |
| 1773700200 | 8.74 | 1.33 | 17.95 | 8.06 | 8.84 | 8 | 3735458 |
| 1773441000 | 7.41 | 0.14 | 1.93 | 7.78 | 7.91 | 7.13 | 2588431 |
| 1773354600 | 7.27 | 0.16 | 2.25 | 7.05 | 7.58 | 7 | 4356269 |
| 1773268200 | 7.11 | -0.69 | -8.85 | 8.0399999 | 8.49 | 7.04 | 5165805 |
| 1773181800 | 7.8 | 0.77 | 10.95 | 7.27 | 8.25 | 7.14 | 4270472 |
| 1773095400 | 7.03 | 1.15 | 19.56 | 6.28 | 7.1 | 6.22 | 5754385 |
| 1772839800 | 5.88 | -0.46 | -7.26 | 6.05 | 6.39 | 5.6503 | 5079612 |
| 1772753400 | 6.34 | 0.06 | 0.96 | 6.24 | 6.85 | 6.0499 | 5625703 |
| 1772667000 | 6.28 | 0.65 | 11.55 | 6 | 6.4 | 5.85 | 5656352 |
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。
