Hot Features
プレミアム
Direxion Daily Cloud Computing Bull 2x Shares (CLDL)
AMEX
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.621 | -4.1846361186 | 14.84 | 14.98 | 13.46 | 21003 | 13.8364459 | SP |
| 4 | -2.951 | -17.1869539895 | 17.17 | 17.72 | 13.46 | 30357 | 15.77101718 | SP |
| 12 | 3.019 | 26.9553571429 | 11.2 | 17.72 | 10.83 | 26791 | 14.77619341 | SP |
| 26 | 4.519 | 46.587628866 | 9.7 | 17.72 | 7.14 | 16623 | 13.34192503 | SP |
| 52 | 4.269 | 42.9045226131 | 9.95 | 17.72 | 7.14 | 18755 | 11.93889221 | SP |
| 156 | -7.141 | -33.4316479401 | 21.36 | 21.36 | 5.35 | 22881 | 9.83702407 | SP |
| 260 | -11.361 | -44.4136043784 | 25.58 | 33.65 | 5.35 | 21464 | 12.89529554 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731713400 | 13.99 | -0.59 | -4.05 | 14.55 | 14.55 | 13.8 | 46257 |
| 1731627000 | 14.58 | -0.38 | -2.52 | 14.8885 | 14.8885 | 14.58 | 16610 |
| 1731540600 | 14.9567 | -0.1 | -0.69 | 15.17 | 15.58 | 14.6 | 65673 |
| 1731454200 | 15.06 | 0.25 | 1.69 | 14.51 | 15.1 | 14.5 | 35147 |
| 1731367800 | 14.81 | 1.1 | 8.06 | 13.96 | 14.86 | 13.96 | 15917 |
| 1731108600 | 13.7053 | 0.09 | 0.63 | 13.8 | 13.8 | 13.53 | 10029 |
| 1731022200 | 13.62 | 0.66 | 5.08 | 13 | 13.7685 | 13 | 11128 |
| 1730935800 | 12.962 | 1.01 | 8.42 | 12.65 | 12.962 | 12.39 | 18787 |
| 1730849400 | 11.9559 | 0.36 | 3.15 | 11.67 | 12 | 11.67 | 6094 |
| 1730763000 | 11.591 | -0.05 | -0.39 | 11.61 | 11.68 | 11.5 | 10172 |
| 1730500200 | 11.6362 | 0.29 | 2.55 | 11.7 | 11.84 | 11.5812 | 11784 |
| 1730413800 | 11.3467 | -0.22 | -1.93 | 11.55 | 11.55 | 11.25 | 22004 |
| 1730327400 | 11.57 | -0.17 | -1.45 | 11.62 | 11.8 | 11.53 | 13214 |
| 1730241000 | 11.74 | 0.28 | 2.46 | 11.4 | 11.7999 | 11.4 | 10127 |
| 1730154600 | 11.4586 | 0.21 | 1.85 | 11.42 | 11.53 | 11.298 | 7669 |
| 1729895400 | 11.25 | -0.05 | -0.44 | 11.44 | 11.61 | 11.1766 | 19871 |
| 1729809000 | 11.2999 | 0.3 | 2.73 | 11.3899 | 11.39 | 11.22 | 7717 |
| 1729722600 | 10.9996 | -0.31 | -2.78 | 11.29 | 11.29 | 10.83 | 39140 |
| 1729636200 | 11.3141 | -0.07 | -0.61 | 11.3 | 11.41 | 11.2225 | 2585 |
| 1729549800 | 11.3837 | -0.05 | -0.41 | 11.35 | 11.3837 | 11.1701 | 6643 |
| 1729290600 | 11.43 | 0.19 | 1.71 | 11.41 | 11.4799 | 11.3911 | 1453 |
| 1729204200 | 11.2375 | 0.08 | 0.70 | 11.3 | 11.3 | 11.065 | 17344 |
| 1729117800 | 11.1592 | 0.05 | 0.44 | 11.19 | 11.2 | 10.99 | 12827 |
| 1729031400 | 11.11 | -0.25 | -2.18 | 11.3 | 11.3 | 11.09 | 14556 |
| 1728945000 | 11.3572 | -0 | -0.02 | 11.46 | 11.7 | 11.2501 | 51453 |
| 1728685800 | 11.36 | 0.34 | 3.09 | 11.2 | 11.39 | 11.105 | 33739 |
| 1728599400 | 11.02 | 0.17 | 1.57 | 10.74 | 11.03 | 10.7355 | 19701 |
| 1728513000 | 10.85 | 0.36 | 3.43 | 10.51 | 10.85 | 10.51 | 20416 |
| 1728426600 | 10.49 | 0.35 | 3.43 | 10.16 | 10.57 | 10.16 | 17975 |
| 1728340200 | 10.1425 | -0.19 | -1.82 | 10.29 | 10.34 | 10.1425 | 5665 |
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
