Hot Features
プレミアム
Direxion Daily Real Estate Bull 3X Shares (DRN)
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 | 0.14 | 1.37795275591 | 10.16 | 10.596 | 9.98 | 1554765 | 10.24873376 | SP |
| 4 | 0.45 | 4.56852791878 | 9.85 | 10.596 | 8.64 | 1492242 | 9.64363592 | SP |
| 12 | -1.82 | -15.0165016502 | 12.12 | 13.685 | 8.64 | 1108214 | 10.74443721 | SP |
| 26 | -0.03 | -0.290416263311 | 10.33 | 14.0299 | 8.64 | 1304460 | 11.58300203 | SP |
| 52 | 0.62 | 6.40495867769 | 9.68 | 14.0299 | 7.07 | 1106237 | 10.4646973 | SP |
| 156 | -11.42 | -52.5782688766 | 21.72 | 29.35 | 5.535 | 728462 | 10.4294266 | SP |
| 260 | -22.17 | -68.2784108408 | 32.47 | 36.09 | 4.5 | 592853 | 11.64125342 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737761400 | 10.33 | 0.33 | 3.30 | 10.12 | 10.53 | 10.12 | 819911 |
| 1737675000 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1737588600 | 10 | -0.56 | -5.30 | 10.43 | 10.5 | 9.98 | 1002443 |
| 1737502200 | 10.56 | 0.51 | 5.07 | 10.14 | 10.596 | 10.125 | 1922040 |
| 1737156600 | 10.05 | 0.02 | 0.20 | 10.16 | 10.1952 | 10.005 | 1746018 |
| 1737070200 | 10.03 | 0.61 | 6.48 | 9.52 | 10.0601 | 9.39 | 1380552 |
| 1736983800 | 9.42 | 0.14 | 1.51 | 9.95 | 10.06 | 9.385 | 2458064 |
| 1736897400 | 9.28 | 0.24 | 2.65 | 9.17 | 9.3515 | 9.09 | 827319 |
| 1736811000 | 9.0399999 | 0.32 | 3.67 | 8.67 | 9.065 | 8.64 | 1174920 |
| 1736551800 | 8.72 | -0.72 | -7.63 | 9.01 | 9.0399999 | 8.71 | 1733223 |
| 1736379000 | 9.44 | 0.11 | 1.18 | 9.3 | 9.4448 | 9.05 | 914511 |
| 1736292600 | 9.33 | -0.21 | -2.20 | 9.61 | 9.77 | 9.25 | 1513407 |
| 1736206200 | 9.5399999 | -0.41 | -4.12 | 9.95 | 10.06 | 9.5063 | 1549792 |
| 1735947000 | 9.95 | 0.38 | 3.97 | 9.6 | 9.9899 | 9.549 | 1159200 |
| 1735860600 | 9.57 | -0.27 | -2.74 | 9.82 | 9.94 | 9.48 | 2285453 |
| 1735687800 | 9.84 | 0.24 | 2.50 | 9.78 | 9.9065 | 9.5695 | 1887605 |
| 1735601400 | 9.6 | -0.17 | -1.74 | 9.68 | 9.69 | 9.3201 | 1753411 |
| 1735342200 | 9.77 | -0.28 | -2.79 | 9.85 | 10.09 | 9.6565 | 736201 |
| 1735255800 | 10.05 | 0.07 | 0.70 | 9.84 | 10.0601 | 9.75 | 783222 |
| 1735077840 | 9.98 | 0.18 | 1.84 | 9.71 | 10 | 9.66 | 595031 |
| 1734996600 | 9.8 | 0.09 | 0.93 | 9.56 | 9.8299 | 9.45 | 1183266 |
| 1734737400 | 9.71 | 0.53 | 5.77 | 9.2899999 | 9.9922 | 9.28 | 2031869 |
| 1734651000 | 9.18 | -0.51 | -5.26 | 9.9 | 9.95 | 9.18 | 1168527 |
| 1734564600 | 9.69 | -1.31 | -11.91 | 10.89 | 11.07 | 9.68 | 2146456 |
| 1734478200 | 11 | -0.19 | -1.70 | 11.06 | 11.3101 | 10.89 | 1132427 |
| 1734391800 | 11.19 | -0.13 | -1.15 | 11.35 | 11.58 | 11.155 | 954095 |
| 1734132600 | 11.32 | -0.2 | -1.74 | 11.48 | 11.5326 | 11.28 | 1045579 |
| 1734046200 | 11.52 | -0.02 | -0.17 | 11.53 | 11.88 | 11.46 | 697379 |
| 1733959800 | 11.54 | -0.1 | -0.86 | 11.7 | 11.81 | 11.44 | 1136520 |
| 1733873400 | 11.64 | -0.57 | -4.67 | 12.2 | 12.2 | 11.515 | 868427 |
| 1733787000 | 12.21 | 0.06 | 0.49 | 12.21 | 12.34 | 12.0779 | 613684 |
| 1733527800 | 12.15 | -0.05 | -0.41 | 12.36 | 12.41 | 11.97 | 729422 |
| 1733441400 | 12.2 | -0.09 | -0.73 | 12.09 | 12.26 | 11.975 | 560937 |
| 1733355000 | 12.29 | -0.12 | -0.97 | 12.37 | 12.449 | 12.1001 | 615545 |
| 1733268600 | 12.41 | -0.23 | -1.82 | 12.68 | 12.75 | 12.39 | 562673 |
| 1733182200 | 12.64 | -0.59 | -4.46 | 13.02 | 13.045 | 12.51 | 1226193 |
| 1732917840 | 13.23 | -0.2 | -1.49 | 13.5 | 13.62 | 13.22 | 629316 |
| 1732750200 | 13.43 | 0.25 | 1.90 | 13.32 | 13.685 | 13.32 | 742982 |
| 1732663800 | 13.18 | 0.16 | 1.23 | 12.97 | 13.26 | 12.8101 | 616401 |
| 1732577400 | 13.02 | 0.52 | 4.16 | 12.68 | 13.17 | 12.68 | 1167918 |
| 1732318200 | 12.5 | 0.28 | 2.29 | 12.38 | 12.5799 | 12.34 | 624462 |
| 1732231800 | 12.22 | 0.22 | 1.83 | 12.12 | 12.346 | 11.88 | 522894 |
| 1732145400 | 12 | -0.05 | -0.41 | 11.95 | 12.0421 | 11.72 | 699676 |
| 1732059000 | 12.05 | 0.14 | 1.18 | 11.84 | 12.16 | 11.655 | 718190 |
| 1731972600 | 11.91 | 0.3 | 2.58 | 11.45 | 11.915 | 11.38 | 570820 |
| 1731713400 | 11.61 | 0.04 | 0.35 | 11.45 | 11.6601 | 11.31 | 1323631 |
| 1731627000 | 11.57 | -0.33 | -2.77 | 11.85 | 11.85 | 11.5335 | 1078178 |
| 1731540600 | 11.9 | 0.28 | 2.41 | 11.97 | 12.1699 | 11.84 | 1025967 |
| 1731454200 | 11.62 | -0.48 | -3.97 | 12.03 | 12.13 | 11.62 | 1007416 |
| 1731367800 | 12.1 | -0.33 | -2.65 | 12.35 | 12.55 | 12.075 | 1122697 |
| 1731108600 | 12.43 | 0.6 | 5.07 | 11.95 | 12.53 | 11.95 | 932824 |
| 1731022200 | 11.83 | 0.43 | 3.77 | 11.57 | 11.92 | 11.4714 | 1134245 |
| 1730935800 | 11.4 | -1.01 | -8.14 | 12.2 | 12.29 | 11.04 | 2272241 |
| 1730849400 | 12.41 | 0.47 | 3.94 | 11.73 | 12.41 | 11.63 | 594405 |
| 1730763000 | 11.94 | 0.4 | 3.47 | 11.65 | 11.9764 | 11.64 | 721473 |
| 1730500200 | 11.54 | -0.4 | -3.35 | 12.12 | 12.2021 | 11.515 | 1044898 |
| 1730413800 | 11.94 | -0.68 | -5.39 | 12.23 | 12.5199 | 11.93 | 1482383 |
| 1730327400 | 12.62 | 0.14 | 1.12 | 12.5 | 12.865 | 12.45 | 745267 |
| 1730241000 | 12.48 | -0.35 | -2.73 | 12.65 | 12.87 | 12.4 | 1115739 |
| 1730154600 | 12.83 | 0.11 | 0.86 | 12.93 | 13.1888 | 12.74 | 738305 |
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
