Hot Features
プレミアム
Direxion Daily Cloud Computing Bull 2x Shares (CLDL)
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 | -0.51 | -3.14814814815 | 16.2 | 16.44 | 15.16 | 17900 | 15.87865458 | SP |
| 4 | 0.7 | 4.66977985324 | 14.99 | 16.64 | 14.4609 | 27520 | 15.78260368 | SP |
| 12 | -0.3 | -1.87617260788 | 15.99 | 17.5511 | 12.99 | 28446 | 15.60075078 | SP |
| 26 | 6.95 | 79.5194508009 | 8.74 | 17.5511 | 8.73 | 19863 | 14.37755024 | SP |
| 52 | 3.68 | 30.6411323897 | 12.01 | 17.5511 | 7.28 | 18040 | 12.50985278 | SP |
| 156 | 0.59 | 3.90728476821 | 15.1 | 17.5511 | 5.35 | 22550 | 9.66317235 | SP |
| 260 | -9.89 | -38.6630179828 | 25.58 | 33.65 | 5.35 | 21562 | 12.94996539 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 15.69 | -0.29 | -1.83 | 15.99 | 15.99 | 15.38 | 27552 |
| 1739489400 | 15.9824 | 0.29 | 1.83 | 15.82 | 15.9824 | 15.6101 | 18092 |
| 1739403000 | 15.695 | -0.01 | -0.06 | 15.16 | 15.776143 | 15.16 | 16663 |
| 1739316600 | 15.7037 | -0.45 | -2.76 | 16.079999 | 16.079999 | 15.62 | 13322 |
| 1739230200 | 16.149999 | 0.43 | 2.74 | 16.059999 | 16.2942 | 16.059999 | 23455 |
| 1738971000 | 15.72 | -0.45 | -2.78 | 16.2 | 16.44 | 15.7 | 17966 |
| 1738884600 | 16.17 | -0.3 | -1.79 | 16.579999 | 16.579999 | 16.060099 | 6037 |
| 1738798200 | 16.465 | 0.22 | 1.38 | 16.3 | 16.5 | 16.05 | 14960 |
| 1738711800 | 16.2406 | 0.26 | 1.60 | 16.02 | 16.36 | 15.99 | 33647 |
| 1738625400 | 15.9841 | -0.01 | -0.04 | 15.29 | 16.129999 | 15.11 | 19385 |
| 1738366200 | 15.99 | 0.26 | 1.65 | 16.18 | 16.55 | 15.85 | 47013 |
| 1738279800 | 15.73 | -0.3 | -1.87 | 15.96 | 16.0883 | 15.62 | 27815 |
| 1738193400 | 16.03 | -0.37 | -2.26 | 16.64 | 16.64 | 15.75 | 32526 |
| 1738107000 | 16.399999 | 0.94 | 6.08 | 15.35 | 16.55 | 15.3449 | 33485 |
| 1738020600 | 15.46 | -0.06 | -0.39 | 14.47 | 15.89 | 14.4609 | 43971 |
| 1737761400 | 15.52 | 0.06 | 0.39 | 15.7 | 15.9397 | 15.41 | 20562 |
| 1737675000 | 15.46 | 0 | 0.00 | 15.46 | 15.46 | 15.46 | 0 |
| 1737588600 | 15.46 | 0.24 | 1.58 | 15.49 | 15.5699 | 15.21 | 71200 |
| 1737502200 | 15.22 | 0.5 | 3.40 | 15 | 15.4083 | 14.69 | 47619 |
| 1737156600 | 14.72 | 0.23 | 1.59 | 14.99 | 14.99 | 14.56 | 7644 |
| 1737070200 | 14.49 | 0.21 | 1.47 | 14.44 | 14.6263 | 14.2121 | 14178 |
| 1736983800 | 14.28 | 0.58 | 4.23 | 14.28 | 14.48 | 14.21 | 16497 |
| 1736897400 | 13.7 | 0.46 | 3.47 | 13.52 | 13.84 | 13.52 | 3110 |
| 1736811000 | 13.24 | -0.17 | -1.27 | 13.06 | 13.3 | 12.99 | 18719 |
| 1736551800 | 13.41 | -0.52 | -3.74 | 13.4257 | 13.65 | 13.31 | 99878 |
| 1736379000 | 13.9312 | 0.01 | 0.08 | 13.8 | 14 | 13.62 | 17126 |
| 1736292600 | 13.92 | -0.8 | -5.43 | 14.81 | 14.81 | 13.71 | 23621 |
| 1736206200 | 14.72 | 0.5 | 3.52 | 14.49 | 14.81 | 14.4589 | 12629 |
| 1735947000 | 14.219 | 0.56 | 4.09 | 13.755 | 14.24 | 13.755 | 4720 |
| 1735860600 | 13.66 | -0.01 | -0.07 | 13.88 | 13.88 | 13.46 | 26506 |
| 1735687800 | 13.67 | -0.3 | -2.15 | 14.05 | 14.12 | 13.55 | 23804 |
| 1735601400 | 13.97 | -0.51 | -3.52 | 13.98 | 14.189 | 13.6524 | 23599 |
| 1735342200 | 14.48 | -0.52 | -3.47 | 14.84 | 14.84 | 14.1478 | 8688 |
| 1735255800 | 15 | -0.12 | -0.76 | 14.97 | 15.04 | 14.93 | 7579 |
| 1735077840 | 15.1151 | 0.35 | 2.34 | 14.77 | 15.29 | 14.77 | 20067 |
| 1734996600 | 14.77 | -0.28 | -1.86 | 14.82 | 14.857 | 14.57 | 20176 |
| 1734737400 | 15.05 | 0.67 | 4.66 | 14.03 | 15.2399 | 13.975 | 38825 |
| 1734651000 | 14.38 | -0.12 | -0.83 | 15.075 | 15.09 | 14.38 | 25056 |
| 1734564600 | 14.5 | -1.55 | -9.66 | 16.18 | 16.18 | 14.4 | 21850 |
| 1734478200 | 16.05 | -0.47 | -2.85 | 16.28 | 16.324105 | 16.0201 | 12609 |
| 1734391800 | 16.52 | 0.29 | 1.77 | 16.35 | 16.64 | 16.2701 | 13819 |
| 1734132600 | 16.2333 | -0.4 | -2.38 | 16.5 | 16.5227 | 16.03 | 31810 |
| 1734046200 | 16.628799 | -0.13 | -0.78 | 16.575 | 16.66 | 16.5 | 29383 |
| 1733959800 | 16.76 | 0.6 | 3.71 | 16.27 | 16.9099 | 16.27 | 78251 |
| 1733873400 | 16.16 | -0.53 | -3.18 | 16.4358 | 16.5801 | 16.02 | 35776 |
| 1733787000 | 16.69 | -0.68 | -3.89 | 17.5511 | 17.5511 | 16.591 | 78036 |
| 1733527800 | 17.365 | 0.81 | 4.92 | 17.17 | 17.469 | 17.09 | 45968 |
| 1733441400 | 16.55 | -0.46 | -2.70 | 17.12 | 17.155 | 16.46 | 44388 |
| 1733355000 | 17.01 | 1.42 | 9.09 | 16.329999 | 17.0294 | 16.1756 | 62751 |
| 1733268600 | 15.5927 | 0.01 | 0.08 | 15.47 | 15.6494 | 15.32 | 13145 |
| 1733182200 | 15.5799 | 0.09 | 0.58 | 15.64 | 15.74 | 15.571 | 14742 |
| 1732917840 | 15.49 | -0.01 | -0.06 | 15.54 | 15.8 | 15.46 | 4772 |
| 1732750200 | 15.5 | -0.45 | -2.80 | 15.78 | 15.78 | 15.23 | 34075 |
| 1732663800 | 15.9473 | -0.45 | -2.76 | 16.25 | 16.274999 | 15.771 | 19790 |
| 1732577400 | 16.4004 | -0.01 | -0.06 | 17.12 | 17.12 | 16.25 | 28311 |
| 1732318200 | 16.41 | 0.73 | 4.66 | 15.99 | 16.54 | 15.917 | 66482 |
| 1732231800 | 15.6793 | 0.32 | 2.08 | 16.97 | 16.97 | 15.38 | 77698 |
| 1732145400 | 15.36 | 0.42 | 2.81 | 15.18 | 15.497 | 14.9 | 34342 |
| 1732059000 | 14.94 | 0.63 | 4.40 | 14.21 | 15.01 | 14.14 | 19649 |
| 1731972600 | 14.3104 | 0.32 | 2.29 | 14.04 | 14.3654 | 13.92 | 43529 |
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
