Hot Features
プレミアム
Direxion Daily Regional Banks Bull 3X Shares (DPST)
AMEX
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -21.05 | -18.8789237668 | 111.5 | 118.08 | 88.952 | 935357 | 99.16498946 | SP |
| 4 | -46.41 | -33.9105655414 | 136.86 | 136.86 | 88.952 | 621542 | 111.75225608 | SP |
| 12 | -48.72 | -35.0075447295 | 139.17 | 139.17 | 88.952 | 735912 | 115.59804468 | SP |
| 26 | -1.64 | -1.7808665436 | 92.09 | 174.22 | 80.445 | 899873 | 115.79946575 | SP |
| 52 | 11.49 | 14.5516717325 | 78.96 | 174.22 | 56.46 | 1097063 | 94.34994688 | SP |
| 156 | -351.45 | -79.5315682281 | 441.9 | 509.5 | 34.6 | 2317661 | 85.62801269 | SP |
| 260 | -57.15 | -38.7195121951 | 147.6 | 3072.599 | 34.6 | 1589471 | 193.80803439 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741390200 | 91.1 | -0.31 | -0.34 | 90.8 | 92.58 | 84.84 | 1113799 |
| 1741303800 | 91.41 | -4.93 | -5.12 | 92.76 | 93.83 | 88.952 | 939432 |
| 1741217400 | 96.34 | -1.47 | -1.50 | 98 | 100.085 | 91.635 | 955685 |
| 1741131000 | 97.81 | -11.45 | -10.48 | 106.02 | 106.02 | 92.625 | 1786617 |
| 1741044600 | 109.26 | -5.04 | -4.41 | 115.06 | 118.08 | 106.55 | 526622 |
| 1740785400 | 114.3 | 4.21 | 3.82 | 111.5 | 115.26 | 109.42 | 468429 |
| 1740699000 | 110.09 | 0.37 | 0.34 | 110.01 | 114.4 | 108.71 | 499740 |
| 1740612600 | 109.72 | 0.8 | 0.73 | 109.94 | 113.145 | 107.01 | 342246 |
| 1740526200 | 108.92 | 0.1 | 0.09 | 110.56 | 113.32 | 106.75 | 458983 |
| 1740439800 | 108.82 | -2.4 | -2.16 | 114 | 114 | 107.46 | 573382 |
| 1740180600 | 111.22 | -9.43 | -7.82 | 123.25 | 123.88 | 110.54 | 890503 |
| 1740094200 | 120.65 | -6.77 | -5.31 | 126.78 | 127.67 | 116.95 | 680385 |
| 1740007800 | 127.42 | -1.51 | -1.17 | 125.67 | 129.44999 | 124.455 | 370137 |
| 1739921400 | 128.93 | 3.09 | 2.46 | 126.19 | 130.06 | 124.41 | 384739 |
| 1739575800 | 125.84 | 1.07 | 0.86 | 125.8 | 130.43 | 124.51 | 307857 |
| 1739489400 | 124.77 | 1.44 | 1.17 | 124.14 | 125 | 120.92 | 455474 |
| 1739403000 | 123.33 | -9.14 | -6.90 | 126.38 | 127.85 | 123 | 691852 |
| 1739316600 | 132.47 | 5.8 | 4.58 | 124.52 | 132.59 | 123.05 | 437888 |
| 1739230200 | 126.67 | -4.08 | -3.12 | 131.87 | 131.87 | 125.98 | 418096 |
| 1738971000 | 130.75 | -5.64 | -4.14 | 136.86 | 136.86 | 126.715 | 621227 |
| 1738884600 | 136.38999 | 4.55 | 3.45 | 133.16 | 136.79 | 130.82 | 537130 |
| 1738798200 | 131.84 | 4.34 | 3.40 | 130.07 | 131.84 | 125.71 | 426979 |
| 1738711800 | 127.5 | 6.86 | 5.69 | 120.38 | 129.0009 | 120.305 | 405482 |
| 1738625400 | 120.64 | -8.09 | -6.28 | 118.27 | 124.95 | 114.61 | 944705 |
| 1738366200 | 128.72999 | -1.24 | -0.95 | 130.51 | 133.18 | 126.6 | 489584 |
| 1738279800 | 129.97 | 4.37 | 3.48 | 129.25 | 133.9199 | 126.01 | 960960 |
| 1738193400 | 125.6 | -0.62 | -0.49 | 125.17 | 131.88 | 122.7018 | 810063 |
| 1738107000 | 126.22 | -1.94 | -1.51 | 126.81 | 129.86 | 122.5 | 598332 |
| 1738020600 | 128.16 | 3.95 | 3.18 | 125.59 | 130.94 | 124.02 | 849076 |
| 1737761400 | 124.21 | 1.09 | 0.89 | 120.82 | 126.76 | 118.53 | 640035 |
| 1737675000 | 123.12 | 0 | 0.00 | 123.12 | 123.12 | 123.12 | 0 |
| 1737588600 | 123.12 | -4.4 | -3.45 | 126.49 | 126.49 | 120.9 | 552552 |
| 1737502200 | 127.52 | 4.28 | 3.47 | 126 | 129.94 | 124.58 | 772577 |
| 1737156600 | 123.24 | 5.3 | 4.49 | 120 | 124 | 118.75 | 806024 |
| 1737070200 | 117.94 | -3.25 | -2.68 | 118.55 | 120.17 | 114.8201 | 892367 |
| 1736983800 | 121.19 | 8.32 | 7.37 | 123.96 | 125.8559 | 117.66 | 1316608 |
| 1736897400 | 112.87 | 10.17 | 9.90 | 106.75 | 113.12 | 105.0801 | 980221 |
| 1736811000 | 102.7 | 4.38 | 4.45 | 96 | 102.9099 | 95.252 | 583383 |
| 1736551800 | 98.32 | -9.76 | -9.03 | 102.04 | 102.87 | 94.7801 | 1333409 |
| 1736379000 | 108.08 | 0.08 | 0.07 | 106.6 | 109.75 | 103.72 | 452486 |
| 1736292600 | 108 | -3.34 | -3.00 | 113.19 | 114.72 | 105.11 | 742383 |
| 1736206200 | 111.34 | 0.8 | 0.72 | 112.27 | 118.26 | 110.21 | 765970 |
| 1735947000 | 110.54 | 4.49 | 4.23 | 106.61 | 110.78 | 101.25 | 926463 |
| 1735860600 | 106.05 | -3.8 | -3.46 | 112.7 | 114.2171 | 104.9101 | 698004 |
| 1735687800 | 109.85 | -0.26 | -0.24 | 111 | 113.3 | 108.4822 | 831671 |
| 1735601400 | 110.11 | -0.83 | -0.75 | 108.62 | 111.885 | 105.65 | 680336 |
| 1735342200 | 110.94 | -4.33 | -3.76 | 112.8 | 116 | 107.8399 | 651758 |
| 1735255800 | 115.27 | 1.57 | 1.38 | 111.28 | 115.7398 | 109.35 | 425638 |
| 1735077840 | 113.7 | 2.45 | 2.20 | 111.8 | 114.14 | 109.71 | 413373 |
| 1734996600 | 111.25 | 0.72 | 0.65 | 108.48 | 112.11 | 107.322 | 684498 |
| 1734737400 | 110.53 | 4.98 | 4.72 | 103.12 | 114 | 102.33 | 1119055 |
| 1734651000 | 105.55 | -2.65 | -2.45 | 113.95 | 116.8 | 104.52 | 1426599 |
| 1734564600 | 108.2 | -20.05 | -15.63 | 131.15 | 132.16 | 106.27 | 1819639 |
| 1734478200 | 128.25 | -9.56 | -6.94 | 135.21 | 137.05 | 126.5 | 803716 |
| 1734391800 | 137.81 | 1.87 | 1.38 | 135.5 | 138 | 132.65 | 636288 |
| 1734132600 | 135.94 | -1.71 | -1.24 | 139.16999 | 139.16999 | 132.57 | 952604 |
| 1734046200 | 137.65 | -5.24 | -3.67 | 142.44999 | 144.22999 | 137.3 | 668224 |
| 1733959800 | 142.88999 | 2.25 | 1.60 | 146.07 | 147.21 | 142.395 | 584038 |
| 1733873400 | 140.63999 | -0.24 | -0.17 | 143.31 | 147.58 | 137.491 | 682065 |
| 1733787000 | 140.88 | -7.2 | -4.86 | 148.11 | 149.69999 | 140.5 | 582382 |
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
