Hot Features
プレミアム
Direxion Daily Industrials Bull 3x Shares (DUSL)
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 | -4.4799 | -8.15713765477 | 54.92 | 56.3232 | 50.4401 | 18709 | 54.3906551 | SP |
| 4 | -11.4999 | -18.5661930901 | 61.94 | 63.0999 | 50.4401 | 16505 | 57.71357073 | SP |
| 12 | -10.8199 | -17.662259223 | 61.26 | 67.37 | 50.4401 | 24274 | 59.46366164 | SP |
| 26 | -4.1099 | -7.5341888176 | 54.55 | 76.17 | 50.4401 | 21270 | 63.18463306 | SP |
| 52 | -1.0599 | -2.05805825243 | 51.5 | 76.17 | 45.415 | 22758 | 57.5319897 | SP |
| 156 | 12.2801 | 32.1805555556 | 38.16 | 76.17 | 19.97 | 21616 | 42.39356489 | SP |
| 260 | 32.5401 | 181.788268156 | 17.9 | 76.17 | 5.8927 | 49190 | 34.37250756 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741645800 | 53.44 | -2.88 | -5.12 | 54.27 | 55.8253 | 52.2467 | 16561 |
| 1741390200 | 56.3232 | 2.12 | 3.92 | 53.35 | 56.3232 | 52.9 | 16707 |
| 1741303800 | 54.2 | -1.49 | -2.68 | 53.82 | 55.12 | 53.19 | 14474 |
| 1741217400 | 55.69 | 2.25 | 4.21 | 53.74 | 56.161 | 53.74 | 13099 |
| 1741131000 | 53.44 | -2.99 | -5.31 | 54.92 | 55.93 | 52.0889 | 32436 |
| 1741044600 | 56.4342 | -2.86 | -4.82 | 60.42 | 60.84 | 56.11 | 19374 |
| 1740785400 | 59.29 | 2.28 | 4.00 | 57.01 | 59.29 | 56.8941 | 29654 |
| 1740699000 | 57.01 | -0.49 | -0.86 | 57.96 | 58.81 | 56.7701 | 36686 |
| 1740612600 | 57.5046 | 0.1 | 0.17 | 58.28 | 59.19 | 57.3 | 10051 |
| 1740526200 | 57.4096 | 0.89 | 1.57 | 56.65 | 57.6 | 55.6501 | 7686 |
| 1740439800 | 56.52 | -0.67 | -1.17 | 57.91 | 57.9325 | 56.52 | 9063 |
| 1740180600 | 57.19 | -4.25 | -6.92 | 61.57 | 61.57 | 56.751 | 26771 |
| 1740094200 | 61.44 | -1.23 | -1.97 | 62.44 | 62.44 | 60.2301 | 16279 |
| 1740007800 | 62.6731 | 0.18 | 0.29 | 62.17 | 63.0999 | 61.85 | 13105 |
| 1739921400 | 62.49 | 1.3 | 2.12 | 61.76 | 62.7779 | 61.76 | 10890 |
| 1739575800 | 61.19 | -0.41 | -0.67 | 61.88 | 61.88 | 60.91 | 6962 |
| 1739489400 | 61.6 | 0.01 | 0.02 | 61.74 | 62.0599 | 61.15 | 10354 |
| 1739403000 | 61.59 | -1.14 | -1.82 | 60.82 | 61.72 | 59.95 | 12633 |
| 1739316600 | 62.73 | 0.14 | 0.23 | 61.94 | 62.73 | 61.595 | 10542 |
| 1739230200 | 62.5859 | 1.75 | 2.87 | 62.17 | 62.5859 | 61.425 | 4900 |
| 1738971000 | 60.84 | -0.7 | -1.14 | 62.25 | 62.7282 | 60.76 | 26834 |
| 1738884600 | 61.54 | 0.82 | 1.35 | 61.09 | 61.65 | 60.7226 | 8379 |
| 1738798200 | 60.72 | -0.12 | -0.20 | 61.2 | 61.2 | 59.98 | 10350 |
| 1738711800 | 60.84 | 0.07 | 0.12 | 61.03 | 61.35 | 60.6 | 16007 |
| 1738625400 | 60.77 | -1.68 | -2.69 | 59.32 | 61.8594 | 58.49 | 42330 |
| 1738366200 | 62.45 | -1.6 | -2.50 | 63.73 | 64.4199 | 62.38 | 35162 |
| 1738279800 | 64.05 | 2.29 | 3.71 | 61.8 | 64.325 | 61.8 | 27682 |
| 1738193400 | 61.76 | -0.71 | -1.14 | 62.6 | 63.73 | 61.76 | 59564 |
| 1738107000 | 62.47 | -1.36 | -2.13 | 64.25 | 64.25 | 62.02 | 77288 |
| 1738020600 | 63.83 | -2.73 | -4.10 | 63.23 | 64.290673 | 63 | 44006 |
| 1737761400 | 66.56 | 0.96 | 1.46 | 67.37 | 67.37 | 66.31 | 30453 |
| 1737675000 | 65.599999 | 0 | 0.00 | 65.599999 | 65.599999 | 65.599999 | 0 |
| 1737588600 | 65.599999 | -0.49 | -0.74 | 66.629999 | 66.629999 | 65.5 | 48310 |
| 1737502200 | 66.09 | 3.84 | 6.17 | 64.44 | 66.09 | 64.33 | 38823 |
| 1737156600 | 62.25 | 1 | 1.63 | 63 | 63 | 61.5225 | 40829 |
| 1737070200 | 61.25 | 2.03 | 3.43 | 59.53 | 61.46 | 59.53 | 27859 |
| 1736983800 | 59.22 | 1.19 | 2.05 | 60.89 | 60.89 | 58.7801 | 37671 |
| 1736897400 | 58.03 | 1.88 | 3.35 | 57.08 | 58.2999 | 56.61 | 34832 |
| 1736811000 | 56.15 | 1.87 | 3.45 | 53.11 | 56.15 | 53 | 36837 |
| 1736551800 | 54.28 | -1.92 | -3.42 | 55.21 | 55.21 | 54.02 | 13659 |
| 1736379000 | 56.2 | 0.62 | 1.12 | 54.9 | 56.2 | 54.3701 | 12771 |
| 1736292600 | 55.58 | -0.01 | -0.02 | 56.14 | 56.5 | 55.21 | 6068 |
| 1736206200 | 55.59 | -0.46 | -0.82 | 56.8 | 57.4099 | 55.49 | 28575 |
| 1735947000 | 56.05 | 1.7 | 3.13 | 54.89 | 56.21 | 54.34 | 23788 |
| 1735860600 | 54.35 | -0.63 | -1.15 | 55.92 | 56.2377 | 53.6 | 13846 |
| 1735687800 | 54.98 | -0.19 | -0.34 | 55.43 | 55.7211 | 54.43 | 40675 |
| 1735601400 | 55.17 | -1.62 | -2.85 | 55.03 | 55.85 | 53.6 | 34128 |
| 1735342200 | 56.79 | -1.52 | -2.61 | 57.16 | 58.18 | 55.89 | 22243 |
| 1735255800 | 58.31 | 0.29 | 0.50 | 57.74 | 58.65 | 57.32 | 17995 |
| 1735077840 | 58.019 | 1.29 | 2.27 | 56.51 | 58.019 | 56.51 | 12510 |
| 1734996600 | 56.73 | -0.35 | -0.61 | 56.51 | 56.77 | 55.35 | 26004 |
| 1734737400 | 57.08 | 1.83 | 3.31 | 55.41 | 58.1559 | 55 | 20098 |
| 1734651000 | 55.25 | -0.24 | -0.43 | 56.59 | 57.135 | 55 | 19896 |
| 1734564600 | 55.49 | -5.05 | -8.34 | 61 | 61.04 | 55.38 | 33608 |
| 1734478200 | 60.54 | -1.64 | -2.64 | 61.26 | 61.66 | 60.15 | 12294 |
| 1734391800 | 62.18 | 0.14 | 0.23 | 61.9819 | 62.91 | 61.9819 | 19835 |
| 1734132600 | 62.04 | -0.72 | -1.15 | 62.27 | 62.89 | 62 | 22886 |
| 1734046200 | 62.76 | -4.6 | -6.83 | 63.92 | 63.92 | 62.57 | 24400 |
| 1733959800 | 67.36 | -0.28 | -0.41 | 68.86 | 69.26 | 67.36 | 30340 |
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
