Hot Features
プレミアム
Direxion Daily NYSE FANG plus Bull 2X Shares (FNGG)
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 | 2.03 | 1.25548889851 | 161.69 | 166.5 | 154.01 | 12852 | 161.62567272 | SP |
| 4 | 13.04 | 8.65410140696 | 150.68 | 170.87 | 144.76 | 12459 | 159.57217603 | SP |
| 12 | 30.18 | 22.5999700464 | 133.54 | 170.87 | 118 | 15546 | 147.20389461 | SP |
| 26 | 36.6 | 28.7916928886 | 127.12 | 170.87 | 102 | 18359 | 144.73795995 | SP |
| 52 | 79.1 | 93.4767194517 | 84.62 | 170.87 | 78 | 15920 | 129.23718273 | SP |
| 156 | 130.41 | 391.504052837 | 33.31 | 170.87 | 2.6 | 59430 | 19.86173041 | SP |
| 260 | 137.99 | 536.300038865 | 25.73 | 170.87 | 2.6 | 57010 | 19.92332135 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 163.72 | 0.39 | 0.24 | 162.4 | 164.02 | 162.4 | 3253 |
| 1732231800 | 163.33 | -0.27 | -0.17 | 166.5 | 166.5 | 159.18 | 18799 |
| 1732145400 | 163.6028 | -1.02 | -0.62 | 165.59 | 165.59 | 159.27 | 15114 |
| 1732059000 | 164.6268 | 5.53 | 3.47 | 158 | 164.76 | 158 | 7408 |
| 1731972600 | 159.1 | 1.98 | 1.26 | 157.61 | 160.38999 | 154.01 | 5966 |
| 1731713400 | 157.12 | -8.61 | -5.20 | 161.69 | 161.69 | 155.1823 | 15420 |
| 1731627000 | 165.733 | -0.72 | -0.43 | 168.17 | 168.17 | 165.41 | 11300 |
| 1731540600 | 166.44999 | -0.74 | -0.44 | 167.19 | 170.87 | 166.44999 | 10289 |
| 1731454200 | 167.19 | 2.43 | 1.48 | 164.97 | 167.52 | 164.97 | 22834 |
| 1731367800 | 164.758 | 0.33 | 0.20 | 165.13 | 165.22999 | 162.37 | 13482 |
| 1731108600 | 164.43 | -1.94 | -1.17 | 166.09 | 166.13999 | 162.13999 | 13142 |
| 1731022200 | 166.37 | 6.24 | 3.90 | 162.08 | 167.21019 | 162.04 | 17075 |
| 1730935800 | 160.13 | 8.98 | 5.94 | 155 | 160.13 | 155 | 13362 |
| 1730849400 | 151.149 | 4.93 | 3.37 | 147.85 | 152.19 | 147.85 | 11187 |
| 1730763000 | 146.221 | -1.45 | -0.98 | 146.32 | 148.16 | 145.66 | 4860 |
| 1730500200 | 147.66999 | 2.91 | 2.01 | 146.16999 | 149.38999 | 146.06 | 9092 |
| 1730413800 | 144.76 | -9.49 | -6.15 | 150.5 | 150.5 | 144.76 | 9073 |
| 1730327400 | 154.25 | -1.18 | -0.76 | 157.87 | 157.87 | 154.25 | 12316 |
| 1730241000 | 155.43 | 5.42 | 3.61 | 150.88999 | 155.84 | 149.69999 | 10801 |
| 1730154600 | 150.014 | 0.1 | 0.06 | 152.24 | 152.24 | 150 | 7101 |
| 1729895400 | 149.9173 | 1.41 | 0.95 | 150.68 | 153.62 | 149.18 | 13111 |
| 1729809000 | 148.51 | 2.38 | 1.63 | 149 | 149.1299 | 147.60499 | 6613 |
| 1729722600 | 146.13 | -7.32 | -4.77 | 151.69 | 151.69 | 145.18 | 10730 |
| 1729636200 | 153.4545 | 1.05 | 0.69 | 150.44 | 153.97999 | 150.44 | 8646 |
| 1729549800 | 152.40549 | 1.72 | 1.14 | 149.36 | 152.40549 | 149.36 | 13308 |
| 1729290600 | 150.6805 | 3.51 | 2.39 | 149.88 | 151.69 | 149.88 | 8011 |
| 1729204200 | 147.1704 | 0.84 | 0.57 | 150 | 150 | 146.96 | 10846 |
| 1729117800 | 146.3313 | 1.17 | 0.81 | 146.77 | 146.77 | 144.19999 | 7354 |
| 1729031400 | 145.16 | -5.88 | -3.89 | 151.04 | 151.04 | 144.94 | 15840 |
| 1728945000 | 151.036 | 2.16 | 1.45 | 151.69 | 154.31028 | 150.1 | 15269 |
| 1728685800 | 148.88 | -1.38 | -0.92 | 148.88999 | 150.74 | 148.35 | 156526 |
| 1728599400 | 150.2581 | 2.19 | 1.48 | 146.77 | 150.32 | 146.77 | 6160 |
| 1728513000 | 148.0701 | 2.39 | 1.64 | 145.31 | 148.0701 | 144.93 | 11271 |
| 1728426600 | 145.6822 | 6.01 | 4.30 | 142.19 | 145.8842 | 142.03 | 7740 |
| 1728340200 | 139.67509 | -4.37 | -3.04 | 143.11 | 143.3126 | 139.5352 | 9771 |
| 1728081000 | 144.0478 | 5.14 | 3.70 | 142.75 | 144.0478 | 140.16999 | 6746 |
| 1727994600 | 138.91 | 1.22 | 0.89 | 136.4 | 139.03 | 136.4 | 2197 |
| 1727908200 | 137.6907 | 1.56 | 1.15 | 136.07 | 137.91 | 136.07 | 5166 |
| 1727821800 | 136.13 | -4.51 | -3.21 | 141.06 | 141.06 | 135 | 4283 |
| 1727735400 | 140.6423 | 0.87 | 0.62 | 138.34 | 140.6423 | 138.34 | 5124 |
| 1727476200 | 139.77269 | -1.77 | -1.25 | 141.49 | 141.49 | 138.82 | 5102 |
| 1727389800 | 141.5457 | -0.3 | -0.21 | 145.79 | 145.8 | 139.58 | 15295 |
| 1727303400 | 141.8497 | -0.57 | -0.40 | 141.78 | 143.47 | 141.78 | 13214 |
| 1727217000 | 142.4207 | 0.98 | 0.69 | 141.69 | 142.94999 | 139.1956 | 9811 |
| 1727130600 | 141.4424 | -1.1 | -0.77 | 143.21 | 143.21 | 141.33 | 12945 |
| 1726871400 | 142.54 | -0.78 | -0.54 | 143.26 | 144.1 | 140.05 | 128096 |
| 1726785000 | 143.3163 | 8.61 | 6.39 | 140.91 | 144.8038 | 140.19999 | 10372 |
| 1726698600 | 134.711 | -0.91 | -0.67 | 136.84 | 139.3 | 134.51 | 6399 |
| 1726612200 | 135.6241 | 0.64 | 0.47 | 136.94 | 137.705 | 135.15 | 7084 |
| 1726525800 | 134.9888 | -2.29 | -1.67 | 134.58 | 134.9888 | 132.63999 | 7253 |
| 1726266600 | 137.28 | 1.92 | 1.42 | 135.38999 | 137.35 | 135.38999 | 9735 |
| 1726180200 | 135.3637 | 3.87 | 2.94 | 132.1411 | 136.99 | 132.1411 | 13385 |
| 1726093800 | 131.4967 | 6.18 | 4.93 | 125.63 | 131.4967 | 121.1404 | 10077 |
| 1726007400 | 125.3173 | 3.5 | 2.87 | 122.81 | 125.3173 | 122.5 | 3187 |
| 1725921000 | 121.82 | 3.82 | 3.24 | 121 | 121.885 | 119.19 | 14795 |
| 1725661800 | 118 | -10.93 | -8.48 | 125.38 | 125.97 | 118 | 12930 |
| 1725575400 | 128.93 | 2.7 | 2.14 | 125.37 | 130 | 125.37 | 8223 |
| 1725489000 | 126.2305 | 1.07 | 0.86 | 123.05 | 127.7307 | 123.05 | 21257 |
| 1725402600 | 125.1595 | -9.48 | -7.04 | 131.9 | 132.1706 | 124.62 | 7613 |
| 1725057000 | 134.6416 | 4.02 | 3.08 | 133.54 | 134.6416 | 130.82 | 5817 |
| 1724970600 | 130.62379 | -0.47 | -0.36 | 132.62 | 138.37 | 130.2101 | 7244 |
| 1724884200 | 131.0975 | -3.67 | -2.72 | 134.4 | 134.4 | 128.7501 | 8911 |
| 1724797800 | 134.7681 | -0.63 | -0.46 | 134.47 | 136.53 | 133.19999 | 6500 |
| 1724711400 | 135.39439 | -2.97 | -2.14 | 138.38 | 139.03 | 135.39439 | 7432 |
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
