Hot Features
プレミアム
Microsectors Fang Index 2x Leveraged ETN Jan8 2038 (FNGO)
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 | -18.87 | -12.7517232058 | 147.98 | 157.4987 | 129.11 | 7546 | 151.62971473 | SP |
| 4 | -1.19 | -0.913277052955 | 130.3 | 157.4987 | 128.0379 | 6668 | 140.23728692 | SP |
| 12 | 28.16 | 27.8949975235 | 100.95 | 157.4987 | 79.055 | 9971 | 114.07979075 | SP |
| 26 | 0.43 | 0.334162262978 | 128.68 | 157.4987 | 79.055 | 10949 | 110.48267648 | SP |
| 52 | 30.11 | 30.4141414141 | 99 | 157.4987 | 79.055 | 15746 | 113.25554183 | SP |
| 156 | 94.13 | 269.096626644 | 34.98 | 157.4987 | 30.28 | 25547 | 70.09563529 | SP |
| 260 | 89.3 | 224.315498618 | 39.81 | 157.4987 | 12.0991 | 25035 | 55.6168572 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698600 | 129.11 | -15.38 | -10.65 | 140.47999 | 140.47999 | 128.81 | 9391 |
| 1780612200 | 144.4941 | -6.57 | -4.35 | 143.84 | 145.41999 | 142.641 | 8819 |
| 1780525800 | 151.0608 | -3.64 | -2.35 | 155.09 | 155.09 | 149.19999 | 4987 |
| 1780439400 | 154.6998 | -0.93 | -0.60 | 156.01 | 156.01 | 153.4289 | 8458 |
| 1780353000 | 155.6316 | 4.25 | 2.81 | 154.22 | 157.4987 | 154 | 10263 |
| 1780093800 | 151.3852 | 5.61 | 3.85 | 147.97999 | 152.22999 | 147.97999 | 5202 |
| 1780007400 | 145.7785 | 2.93 | 2.05 | 143 | 146.09 | 143 | 2816 |
| 1779921000 | 142.8474 | 2.08 | 1.48 | 142.19 | 146.21 | 140.5 | 5119 |
| 1779834600 | 140.7697 | 7.41 | 5.55 | 137.29 | 141.0101 | 137.29 | 7230 |
| 1779489000 | 133.36429 | -1.25 | -0.93 | 134.59 | 134.85499 | 132.94 | 4487 |
| 1779402600 | 134.61689 | 1.62 | 1.22 | 132.77 | 135.21 | 132.77 | 3279 |
| 1779316200 | 132.99539 | 3.89 | 3.01 | 130.66 | 133.0788 | 130.22999 | 4610 |
| 1779229800 | 129.1088 | -2.23 | -1.69 | 130.22 | 131 | 128.0379 | 4556 |
| 1779143400 | 131.3343 | -2.36 | -1.76 | 134 | 134.145 | 129.5 | 6579 |
| 1778884200 | 133.6921 | -5.08 | -3.66 | 133.88 | 135.16 | 133.525 | 7421 |
| 1778797800 | 138.77099 | 2.26 | 1.66 | 135.55 | 139.6199 | 135.55 | 4368 |
| 1778711400 | 136.51 | 3.45 | 2.59 | 134.43 | 137.1745 | 132.47999 | 8324 |
| 1778625000 | 133.062 | -1.89 | -1.40 | 133.11 | 133.39439 | 128.44 | 11601 |
| 1778538600 | 134.9502 | 0.46 | 0.34 | 133.94999 | 135.96 | 133.94999 | 11471 |
| 1778279400 | 134.4887 | 6.49 | 5.07 | 130.3 | 134.4887 | 130.3 | 7101 |
| 1778193000 | 128.0016 | -0.66 | -0.51 | 128.31 | 131.25 | 127.98 | 11298 |
| 1778106600 | 128.6607 | 3.38 | 2.70 | 125.78 | 128.6607 | 125.78 | 8962 |
| 1778020200 | 125.28 | 2.6 | 2.12 | 124.53 | 126.24 | 124.53 | 11766 |
| 1777933800 | 122.6809 | 1.08 | 0.89 | 123.02 | 123.98 | 121.6 | 14862 |
| 1777674600 | 121.5959 | 2.96 | 2.50 | 119.88 | 122.5649 | 119.88 | 8374 |
| 1777588200 | 118.6343 | 0.16 | 0.14 | 120 | 120 | 114.91 | 13988 |
| 1777501800 | 118.4702 | -0.21 | -0.17 | 118.55 | 119 | 117.09 | 3862 |
| 1777415400 | 118.6753 | -2.4 | -1.98 | 117.93 | 119.09 | 116.58 | 8655 |
| 1777329000 | 121.0721 | 1.41 | 1.18 | 118.97 | 121.2169 | 118.97 | 17559 |
| 1777069800 | 119.6608 | 3.94 | 3.41 | 116.91 | 119.6608 | 116 | 12917 |
| 1776983400 | 115.72 | -3.82 | -3.19 | 118.2 | 118.6111 | 114.91 | 12056 |
| 1776897000 | 119.5351 | 6.82 | 6.05 | 115.62 | 119.6264 | 115.385 | 16885 |
| 1776810600 | 112.7138 | -0.99 | -0.87 | 114.55 | 115.03 | 112.7138 | 4705 |
| 1776724200 | 113.7042 | -2.78 | -2.39 | 115.56 | 115.56 | 111.7 | 16485 |
| 1776465000 | 116.4889 | 0.61 | 0.52 | 115.68 | 117.2 | 115.235 | 18555 |
| 1776378600 | 115.8832 | 0.65 | 0.56 | 116.08 | 116.62 | 113.6 | 14596 |
| 1776292200 | 115.236 | 4.36 | 3.94 | 111.92 | 115.236 | 111.92 | 23843 |
| 1776205800 | 110.8731 | 6.48 | 6.21 | 106.01 | 111 | 106.01 | 23738 |
| 1776119400 | 104.3949 | 2.64 | 2.59 | 101.74 | 104.3949 | 100.91 | 8294 |
| 1775860200 | 101.7587 | 1.44 | 1.44 | 100.84 | 102.4401 | 100.84 | 11623 |
| 1775773800 | 100.3148 | 2.17 | 2.22 | 99.01 | 100.315 | 96.56 | 12825 |
| 1775687400 | 98.14 | 4.83 | 5.18 | 101.01 | 101.01 | 97.1101 | 16396 |
| 1775601000 | 93.3101 | 1.5 | 1.64 | 91.89 | 93.3101 | 89.7 | 8334 |
| 1775514600 | 91.807 | 1.06 | 1.17 | 91.36 | 92.59 | 91.24 | 12453 |
| 1775169000 | 90.7458 | 0.92 | 1.03 | 86.27 | 90.9807 | 86.182 | 10708 |
| 1775082600 | 89.8209 | 2.57 | 2.95 | 88.93 | 91.4899 | 88.66 | 6494 |
| 1774996200 | 87.2491 | 7.16 | 8.94 | 81.82 | 87.48 | 81.82 | 18079 |
| 1774909800 | 80.0925 | -2.33 | -2.83 | 83.5 | 83.5 | 79.055 | 6880 |
| 1774650600 | 82.425 | -3.63 | -4.21 | 85.61 | 85.61 | 82.0701 | 21647 |
| 1774564200 | 86.05 | -5.91 | -6.43 | 90.55 | 90.55 | 86.05 | 5141 |
| 1774477800 | 91.9624 | 0.8 | 0.88 | 93.16 | 93.34 | 91.7422 | 5827 |
| 1774391400 | 91.1588 | -3.94 | -4.14 | 94.08 | 94.14 | 91.03 | 8087 |
| 1774305000 | 95.0956 | 3.12 | 3.39 | 95.99 | 96.625 | 94.3601 | 11269 |
| 1774045800 | 91.98 | -4.72 | -4.88 | 95.66 | 95.66 | 91.45 | 6846 |
| 1773959400 | 96.6985 | -0.84 | -0.86 | 96.5 | 96.6985 | 95.4734 | 15171 |
| 1773873000 | 97.54 | -2.29 | -2.29 | 99.22 | 100.415 | 97.54 | 2061 |
| 1773786600 | 99.83 | 0.76 | 0.77 | 100.63 | 100.63 | 99.4985 | 5433 |
| 1773700200 | 99.07 | 1.36 | 1.39 | 99.68 | 99.68 | 99.04 | 6626 |
| 1773441000 | 97.71 | -3.29 | -3.26 | 100.95 | 101.47 | 97.64 | 8049 |
| 1773354600 | 101 | -2.2 | -2.13 | 102.27 | 102.555 | 100.84 | 2830 |
| 1773268200 | 103.2 | -0.13 | -0.13 | 104.05 | 105.2 | 102.36 | 9816 |
| 1773181800 | 103.33 | -0.49 | -0.47 | 105 | 105 | 102.55 | 8947 |
| 1773095400 | 103.82 | 2.38 | 2.35 | 99.06 | 104.1942 | 99.06 | 10835 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
