
Direxion Daily FTSE Europe Bull 3x Shares (EURL)
AMEX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.6567 | 2.49316628702 | 26.34 | 27.74 | 26.2329 | 92531 | 26.99026758 | SP |
4 | 2.8767 | 11.9266169154 | 24.12 | 27.74 | 22.6 | 56735 | 25.31484894 | SP |
12 | 4.9567 | 22.4895644283 | 22.04 | 27.74 | 19.406 | 34865 | 23.8103146 | SP |
26 | -0.7333 | -2.64442841688 | 27.73 | 30.37 | 19.406 | 24376 | 24.49838545 | SP |
52 | 3.6067 | 15.4198375374 | 23.39 | 30.37 | 19.406 | 22557 | 25.43569382 | SP |
156 | -3.5033 | -11.4862295082 | 30.5 | 31.5 | 9.4572 | 27676 | 21.1266188 | SP |
260 | -6.3233 | -18.9774909964 | 33.32 | 41.3029 | 6.432 | 33920 | 23.16795014 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740094200 | 26.9967 | 0.51 | 1.91 | 26.75 | 27.11 | 26.5807 | 32574 |
1740007800 | 26.49 | -1.06 | -3.85 | 26.8 | 26.8 | 26.2329 | 89667 |
1739921400 | 27.551 | 0.5 | 1.85 | 27.65 | 27.74 | 27.4105 | 81896 |
1739575800 | 27.05 | 0.14 | 0.52 | 27.45 | 27.51 | 26.93 | 106240 |
1739489400 | 26.91 | 0.84 | 3.22 | 26.34 | 26.91 | 26.26 | 92319 |
1739403000 | 26.07 | 0.51 | 2.00 | 25.16 | 26.15 | 25.07 | 63827 |
1739316600 | 25.56 | 0.64 | 2.56 | 24.99 | 25.56 | 24.98 | 41053 |
1739230200 | 24.921 | 0.5 | 2.05 | 24.76 | 24.938 | 24.6401 | 14896 |
1738971000 | 24.42 | -0.74 | -2.94 | 25.2 | 25.25 | 24.3512 | 28963 |
1738884600 | 25.16 | 0.39 | 1.56 | 24.96 | 25.29 | 24.94 | 27570 |
1738798200 | 24.7733 | 0.78 | 3.27 | 24.45 | 24.79 | 24.3345 | 9017 |
1738711800 | 23.99 | 0.67 | 2.87 | 23.72 | 24.08 | 23.62 | 132350 |
1738625400 | 23.32 | -0.89 | -3.66 | 22.85 | 23.6399 | 22.6 | 139596 |
1738366200 | 24.2063 | -0.58 | -2.34 | 24.8 | 24.9527 | 24.1301 | 36983 |
1738279800 | 24.7862 | 0.73 | 3.03 | 24.68 | 25.18 | 24.5469 | 64579 |
1738193400 | 24.0567 | 0.02 | 0.10 | 24.12 | 24.35 | 23.8601 | 14721 |
1738107000 | 24.0321 | -0.23 | -0.96 | 24.09 | 24.11 | 23.655 | 16860 |
1738020600 | 24.2646 | 0.2 | 0.85 | 23.87 | 24.31 | 23.87 | 17841 |
1737761400 | 24.06 | 0.86 | 3.71 | 24.12 | 24.3 | 23.9105 | 49412 |
1737675000 | 23.2 | 0 | 0.00 | 23.2 | 23.2 | 23.2 | 0 |
1737588600 | 23.2 | -0.03 | -0.13 | 23.48 | 23.48 | 23.15 | 15694 |
1737502200 | 23.23 | 1.46 | 6.73 | 22.75 | 23.29 | 22.6 | 22274 |
1737156600 | 21.7661 | 0.23 | 1.05 | 21.94 | 22.245 | 21.73 | 35062 |
1737070200 | 21.5401 | 0.58 | 2.77 | 21.31 | 21.68 | 21.1601 | 10429 |
1736983800 | 20.96 | 0.79 | 3.89 | 21.09 | 21.1232 | 20.8 | 13299 |
1736897400 | 20.175 | 0.23 | 1.13 | 20.21 | 20.28 | 20 | 7099 |
1736811000 | 19.9492 | -0.28 | -1.37 | 19.45 | 19.98 | 19.406 | 29558 |
1736551800 | 20.2256 | -0.61 | -2.93 | 20.75 | 20.75 | 20.0901 | 18722 |
1736379000 | 20.8354 | -0.3 | -1.44 | 20.64 | 20.91 | 20.525 | 14848 |
1736292600 | 21.1392 | -0.02 | -0.07 | 21.65 | 21.65 | 21.01 | 38393 |
1736206200 | 21.1543 | 0.82 | 4.05 | 21.01 | 21.58 | 20.86 | 34247 |
1735947000 | 20.33 | 0.17 | 0.84 | 20.34 | 20.363 | 20.17 | 7851 |
1735860600 | 20.16 | -0.24 | -1.18 | 20.49 | 20.52 | 19.98 | 9123 |
1735687800 | 20.4008 | -0.06 | -0.27 | 20.89 | 20.89 | 20.25 | 35575 |
1735601400 | 20.4565 | -0.37 | -1.76 | 20.54 | 20.54 | 20.16 | 28492 |
1735342200 | 20.8234 | -0.3 | -1.41 | 20.75 | 20.92 | 20.64 | 10935 |
1735255800 | 21.1203 | 0.17 | 0.81 | 20.63 | 21.239 | 20.63 | 6246 |
1735077840 | 20.95 | 0.31 | 1.52 | 20.75 | 20.95 | 20.32 | 5629 |
1734996600 | 20.6362 | 0.16 | 0.76 | 20.3 | 20.67 | 20.14 | 10561 |
1734737400 | 20.48 | -0.16 | -0.78 | 19.86 | 20.84 | 19.86 | 20796 |
1734651000 | 20.64 | -0.29 | -1.39 | 21.28 | 21.28 | 20.6 | 15841 |
1734564600 | 20.9307 | -1.44 | -6.45 | 22.46 | 22.6764 | 20.69 | 78209 |
1734478200 | 22.3745 | -0.34 | -1.48 | 22.49 | 22.68 | 22.3593 | 18329 |
1734391800 | 22.71 | -0.17 | -0.76 | 22.67 | 22.9258 | 22.55 | 26750 |
1734132600 | 22.8831 | 0 | 0.01 | 23.13 | 23.1445 | 22.69 | 5491 |
1734046200 | 22.8799 | -0.58 | -2.47 | 23.19 | 23.4 | 22.87 | 15045 |
1733959800 | 23.4594 | 0.31 | 1.34 | 23.42 | 23.48 | 23.1501 | 17588 |
1733873400 | 23.15 | -0.63 | -2.63 | 23.6 | 23.6098 | 23.13 | 33719 |
1733787000 | 23.7752 | -0.01 | -0.06 | 24.25 | 24.27 | 23.7501 | 23142 |
1733527800 | 23.79 | 0.03 | 0.13 | 24.15 | 24.42 | 23.6542 | 22134 |
1733441400 | 23.76 | 0.64 | 2.77 | 23.73 | 23.95 | 23.62 | 56516 |
1733355000 | 23.12 | 0.13 | 0.57 | 23.12 | 23.48 | 23 | 67994 |
1733268600 | 22.9884 | -0 | -0.01 | 22.9 | 23.22 | 22.83 | 19123 |
1733182200 | 22.99 | 0.31 | 1.38 | 22.61 | 22.99 | 22.07 | 44455 |
1732917840 | 22.677 | 0.84 | 3.83 | 22.04 | 22.8299 | 22.034 | 15999 |
1732750200 | 21.841 | 0.33 | 1.52 | 21.79 | 22.1261 | 21.6337 | 4260 |
1732663800 | 21.5147 | -0.44 | -2.02 | 21.95 | 22 | 21.35 | 16985 |
1732577400 | 21.9584 | 0.4 | 1.86 | 22.08 | 22.2742 | 21.7677 | 20092 |
1732318200 | 21.5577 | 0.22 | 1.02 | 21.46 | 21.64 | 21.3 | 12661 |
1732231800 | 21.3407 | -0.11 | -0.53 | 21.18 | 21.4684 | 20.99 | 17477 |
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