Hot Features
プレミアム
Direxion Daily Financial Bear 3X Shares New (FAZ)
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 | 0.62 | 11.4814814815 | 5.4 | 6.08 | 5.28 | 31998072 | 5.63772855 | SP |
| 4 | 0.24 | 4.15224913495 | 5.78 | 6.825 | 5.28 | 32412019 | 6.01353489 | SP |
| 12 | -0.37 | -5.79029733959 | 6.39 | 6.92 | 4.97 | 26088151 | 5.73103129 | SP |
| 26 | -2.04 | -25.3101736973 | 8.06 | 8.26 | 4.97 | 18081665 | 5.96510065 | SP |
| 52 | -4.069 | -40.3310536228 | 10.089 | 11.92 | 4.97 | 11007830 | 6.64565399 | SP |
| 156 | -12.59 | -67.6518001075 | 18.61 | 32.59 | 4.97 | 5486367 | 11.21457502 | SP |
| 260 | -40.1 | -86.947094536 | 46.12 | 46.98 | 4.61 | 4574850 | 13.13190429 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743633000 | 5.51 | -0.16 | -2.82 | 5.8 | 5.82 | 5.4744 | 31200559 |
| 1743546600 | 5.67 | 0.04 | 0.71 | 5.71 | 5.85 | 5.59 | 29172239 |
| 1743460200 | 5.63 | -0.23 | -3.92 | 6.04 | 6.08 | 5.55 | 36760982 |
| 1743201000 | 5.86 | 0.34 | 6.16 | 5.59 | 5.92 | 5.495 | 33121454 |
| 1743114600 | 5.5199999 | 0.03 | 0.55 | 5.54 | 5.65 | 5.43 | 32755497 |
| 1743028200 | 5.49 | 0.04 | 0.73 | 5.4 | 5.5599999 | 5.28 | 28180186 |
| 1742941800 | 5.45 | -0.19 | -3.37 | 5.48 | 5.5574 | 5.41 | 19713578 |
| 1742855400 | 5.64 | -0.3 | -5.05 | 5.76 | 5.8099999 | 5.59 | 22331598 |
| 1742596200 | 5.94 | 0.07 | 1.19 | 5.99 | 6.1 | 5.88 | 24000569 |
| 1742509800 | 5.87 | -0.02 | -0.34 | 6.0199999 | 6.0199999 | 5.75 | 24225182 |
| 1742423400 | 5.89 | -0.2 | -3.28 | 6.08 | 6.16 | 5.795 | 27557079 |
| 1742337000 | 6.09 | 0.03 | 0.50 | 6.04 | 6.16 | 5.99 | 24710507 |
| 1742250600 | 6.0599999 | -0.22 | -3.50 | 6.37 | 6.37 | 5.97 | 42151442 |
| 1741991400 | 6.28 | -0.46 | -6.82 | 6.5599999 | 6.6698 | 6.25 | 36397405 |
| 1741905000 | 6.74 | 0.11 | 1.66 | 6.61 | 6.808 | 6.4705 | 30528009 |
| 1741818600 | 6.63 | -0.03 | -0.45 | 6.45 | 6.825 | 6.42 | 27670847 |
| 1741732200 | 6.66 | 0.16 | 2.46 | 6.5 | 6.79 | 6.4611 | 49822205 |
| 1741645800 | 6.5 | 0.42 | 6.91 | 6.39 | 6.6988 | 6.2699999 | 37243680 |
| 1741390200 | 6.08 | 0.11 | 1.84 | 6.0599999 | 6.39 | 6.0026 | 39729462 |
| 1741303800 | 5.97 | 0.29 | 5.11 | 5.89 | 6.08 | 5.7699999 | 34067635 |
| 1741217400 | 5.68 | -0.1 | -1.73 | 5.78 | 5.92 | 5.6 | 48100815 |
| 1741131000 | 5.78 | 0.55 | 10.52 | 5.38 | 5.87 | 5.38 | 55812025 |
| 1741044600 | 5.23 | 0.13 | 2.55 | 5.07 | 5.34 | 4.97 | 44382796 |
| 1740785400 | 5.1 | -0.33 | -6.08 | 5.35 | 5.42 | 5.08 | 31702110 |
| 1740699000 | 5.43 | -0.09 | -1.63 | 5.46 | 5.4778 | 5.21 | 38639206 |
| 1740612600 | 5.5199999 | 0.04 | 0.73 | 5.48 | 5.55 | 5.3624 | 28494892 |
| 1740526200 | 5.48 | 0.03 | 0.55 | 5.38 | 5.69 | 5.335 | 31153590 |
| 1740439800 | 5.45 | -0.09 | -1.62 | 5.46 | 5.5615 | 5.33 | 28307173 |
| 1740180600 | 5.54 | 0.2 | 3.75 | 5.33 | 5.5797 | 5.3099999 | 30676781 |
| 1740094200 | 5.34 | 0.25 | 4.91 | 5.115 | 5.44 | 5.115 | 37048320 |
| 1740007800 | 5.09 | -0.01 | -0.20 | 5.14 | 5.1799 | 5.0801 | 16578803 |
| 1739921400 | 5.1 | -0.11 | -2.11 | 5.2 | 5.225 | 5.09 | 15323815 |
| 1739575800 | 5.21 | -0.01 | -0.19 | 5.22 | 5.2299 | 5.14 | 15441518 |
| 1739489400 | 5.22 | -0.12 | -2.25 | 5.28 | 5.3599 | 5.205 | 18328894 |
| 1739403000 | 5.34 | 0.07 | 1.33 | 5.38 | 5.4699 | 5.33 | 21344104 |
| 1739316600 | 5.2699999 | -0.06 | -1.13 | 5.33 | 5.439 | 5.2401 | 19711804 |
| 1739230200 | 5.33 | 0.13 | 2.50 | 5.16 | 5.38 | 5.15 | 16126364 |
| 1738971000 | 5.2 | 0.1 | 1.96 | 5.09 | 5.2 | 5.0599999 | 24897253 |
| 1738884600 | 5.1 | -0.12 | -2.30 | 5.13 | 5.2 | 5.09 | 18635962 |
| 1738798200 | 5.22 | -0.18 | -3.33 | 5.33 | 5.4 | 5.22 | 12682681 |
| 1738711800 | 5.4 | 0.06 | 1.12 | 5.34 | 5.4386 | 5.3099999 | 12749239 |
| 1738625400 | 5.34 | 0.05 | 0.95 | 5.53 | 5.61 | 5.3099999 | 26214279 |
| 1738366200 | 5.29 | 0.1 | 1.93 | 5.18 | 5.29 | 5.13 | 17379116 |
| 1738279800 | 5.19 | -0.15 | -2.81 | 5.22 | 5.2878 | 5.1 | 31383742 |
| 1738193400 | 5.34 | 0.01 | 0.19 | 5.38 | 5.38 | 5.19 | 16739822 |
| 1738107000 | 5.33 | 0.04 | 0.76 | 5.33 | 5.385 | 5.25 | 12751773 |
| 1738020600 | 5.29 | -0.19 | -3.47 | 5.5199999 | 5.5499 | 5.285 | 21534178 |
| 1737761400 | 5.48 | -0.12 | -2.14 | 5.57 | 5.58 | 5.45 | 10451924 |
| 1737675000 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1737588600 | 5.6 | 0.07 | 1.27 | 5.55 | 5.67 | 5.55 | 12773101 |
| 1737502200 | 5.53 | -0.14 | -2.47 | 5.62 | 5.62 | 5.505 | 14411969 |
| 1737156600 | 5.67 | -0.14 | -2.41 | 5.7699999 | 5.83 | 5.63 | 13087266 |
| 1737070200 | 5.8099999 | -0.09 | -1.53 | 5.94 | 5.94 | 5.79 | 15858716 |
| 1736983800 | 5.9 | -0.5 | -7.81 | 5.99 | 6.1 | 5.86 | 19403678 |
| 1736897400 | 6.4 | -0.26 | -3.90 | 6.59 | 6.61 | 6.385 | 20294075 |
| 1736811000 | 6.66 | -0.13 | -1.91 | 6.9 | 6.92 | 6.635 | 19623248 |
| 1736551800 | 6.79 | 0.46 | 7.27 | 6.5 | 6.86 | 6.49 | 20743475 |
| 1736379000 | 6.33 | -0.05 | -0.78 | 6.39 | 6.51 | 6.3099999 | 22008383 |
| 1736292600 | 6.38 | 0.04 | 0.63 | 6.25 | 6.47 | 6.21 | 22137428 |
| 1736206200 | 6.34 | 0.08 | 1.28 | 6.2 | 6.3671 | 6.1 | 16610835 |
| 1735947000 | 6.26 | -0.15 | -2.34 | 6.32 | 6.4799 | 6.26 | 17959133 |
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
