Hot Features
プレミアム
MicroSectors FANG Index 3X Leveraged ETN due Jan 8 2038 (FNGU)
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 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732145400 | 507.02 | -5.26 | -1.03 | 514.19 | 514.72 | 485.92 | 787306 |
| 1732059000 | 512.28 | 26.72 | 5.50 | 477.86 | 513.79999 | 477.4506 | 647343 |
| 1731972600 | 485.56 | 7.96 | 1.67 | 477.94 | 492.43125 | 470.6901 | 534674 |
| 1731713400 | 477.6 | -40.71 | -7.85 | 500.64 | 501.49 | 467.22 | 1020672 |
| 1731627000 | 518.30999 | -9.06 | -1.72 | 528.37 | 532.13 | 515.78009 | 630575 |
| 1731540600 | 527.37 | 1.65 | 0.31 | 525.78 | 543.77 | 519.33 | 834717 |
| 1731454200 | 525.72 | 11.15 | 2.17 | 516.86 | 527.36 | 511.63 | 626008 |
| 1731367800 | 514.57 | 1.08 | 0.21 | 514.09 | 515.9799 | 501.275 | 691100 |
| 1731108600 | 513.49 | -9.71 | -1.86 | 519.5 | 522.88 | 506.8381 | 607648 |
| 1731022200 | 523.2 | 34.87 | 7.14 | 496 | 525.79 | 494.45 | 1019459 |
| 1730935800 | 488.33 | 35.33 | 7.80 | 470.91 | 489 | 468.7299 | 1123253 |
| 1730849400 | 453 | 22.66 | 5.27 | 437 | 454.25 | 437 | 612994 |
| 1730763000 | 430.34 | -6.98 | -1.60 | 432.57 | 442.0399 | 425.3399 | 540900 |
| 1730500200 | 437.32 | 13.72 | 3.24 | 429 | 445.56 | 427.09 | 691536 |
| 1730413800 | 423.6 | -46.4 | -9.87 | 451.99 | 452.3399 | 419.3114 | 1198845 |
| 1730327400 | 470 | -1.52 | -0.32 | 481.59 | 484.15 | 466.0601 | 820345 |
| 1730241000 | 471.52 | 21.93 | 4.88 | 450.89 | 475.91 | 446.28 | 687129 |
| 1730154600 | 449.59 | 0.94 | 0.21 | 460 | 460.64 | 448.3 | 675656 |
| 1729895400 | 448.65 | 4.97 | 1.12 | 450.95 | 465.8 | 445 | 992222 |
| 1729809000 | 443.68 | 11.55 | 2.67 | 442.73 | 445.4999 | 434.46 | 662245 |
| 1729722600 | 432.13 | -32.13 | -6.92 | 458 | 460.0899 | 424.32 | 893426 |
| 1729636200 | 464.26 | 3.06 | 0.66 | 454.33 | 469.15 | 450.92 | 618462 |
| 1729549800 | 461.2 | 7.97 | 1.76 | 448.92 | 461.96 | 446.53 | 592098 |
| 1729290600 | 453.23 | 16.23 | 3.71 | 453.2 | 456.81 | 449 | 512734 |
| 1729204200 | 437 | 3.42 | 0.79 | 449.51 | 450.85 | 435.395 | 649340 |
| 1729117800 | 433.58 | -0.31 | -0.07 | 433.54 | 435.04 | 419.69 | 492071 |
| 1729031400 | 433.89 | -18.49 | -4.09 | 454.18 | 454.18 | 424.45 | 720983 |
| 1728945000 | 452.38 | 1.72 | 0.38 | 460.04 | 467.4999 | 449.37 | 581076 |
| 1728685800 | 450.66 | -0.1 | -0.02 | 447.5 | 454 | 441.11 | 585076 |
| 1728599400 | 450.76 | 10.19 | 2.31 | 434.39 | 453 | 433.57 | 748210 |
| 1728513000 | 440.57 | 10.71 | 2.49 | 429.86 | 442.44 | 421.665 | 600039 |
| 1728426600 | 429.86 | 24.96 | 6.16 | 414 | 431.67 | 411.955 | 744488 |
| 1728340200 | 404.9 | -19.28 | -4.55 | 417.64 | 422.12726 | 402.0001 | 842788 |
| 1728081000 | 424.18 | 22.98 | 5.73 | 416.5 | 424.49 | 404.3 | 871764 |
| 1727994600 | 401.2 | 5.05 | 1.27 | 390.8 | 406.22 | 389.41 | 605450 |
| 1727908200 | 396.15 | 6.98 | 1.79 | 387.68 | 400.2 | 383.22 | 573898 |
| 1727821800 | 389.17 | -20.41 | -4.98 | 410.52 | 411.5762 | 382.2405 | 1084049 |
| 1727735400 | 409.58 | 4.83 | 1.19 | 399.5 | 410.355 | 395.64 | 663460 |
| 1727476200 | 404.75 | -8.45 | -2.05 | 414.7 | 414.7 | 400.88 | 644463 |
| 1727389800 | 413.2 | -2.93 | -0.70 | 430.6 | 430.97 | 402.5 | 940890 |
| 1727303400 | 416.13 | -2.3 | -0.55 | 413.52 | 424.43 | 413 | 508912 |
| 1727217000 | 418.43 | 5.79 | 1.40 | 416.2 | 420.23 | 399.3 | 714029 |
| 1727130600 | 412.64 | -4.05 | -0.97 | 417 | 421.1 | 409.6 | 475819 |
| 1726871400 | 416.69 | -4.33 | -1.03 | 420.84 | 423.98 | 403.55 | 752495 |
| 1726785000 | 421.02 | 39.02 | 10.21 | 409 | 426.62 | 406.73 | 1085732 |
| 1726698600 | 382 | -5.69 | -1.47 | 390.06 | 402.6727 | 379.74 | 1252086 |
| 1726612200 | 387.69 | 3.89 | 1.01 | 394 | 399.4399 | 380.4013 | 780414 |
| 1726525800 | 383.8 | -10.2 | -2.59 | 384.92 | 385.1599 | 373.42 | 657699 |
| 1726266600 | 394 | 5.69 | 1.47 | 386.3 | 395.85 | 384 | 825300 |
| 1726180200 | 388.31 | 17.78 | 4.80 | 373 | 390.5 | 368.5559 | 1169421 |
| 1726093800 | 370.53 | 26.11 | 7.58 | 347.57 | 372.9863 | 327 | 1156637 |
| 1726007400 | 344.42 | 14.43 | 4.37 | 335.5 | 346.65 | 328.36 | 823398 |
| 1725921000 | 329.99 | 13.19 | 4.16 | 328.72 | 334.56 | 318 | 867814 |
| 1725661800 | 316.8 | -46 | -12.68 | 360.18 | 361.67 | 315.3 | 1253732 |
| 1725575400 | 362.8 | 13.3 | 3.81 | 348.55 | 376.16 | 348.03 | 1598714 |
| 1725489000 | 349.5 | 2.87 | 0.83 | 338.06 | 360 | 337.64 | 765051 |
| 1725402600 | 346.63 | -40.98 | -10.57 | 379.63 | 381.6 | 339.62 | 1723989 |
| 1725057000 | 387.61 | 18.21 | 4.93 | 380.41 | 388.0571 | 370 | 666601 |
| 1724970600 | 369.4 | -1.68 | -0.45 | 376.83 | 393.84 | 366.09 | 1022351 |
| 1724884200 | 371.08 | -17.71 | -4.56 | 387.1 | 389.39 | 359.7705 | 815943 |
| 1724797800 | 388.79 | -2.41 | -0.62 | 386.12 | 395.9101 | 378.23 | 519404 |
| 1724711400 | 391.2 | -13.3 | -3.29 | 402 | 405.46 | 383.35 | 555185 |
| 1724452200 | 404.5 | 15.35 | 3.94 | 399.77 | 412.3799 | 389.39 | 962323 |
| 1724365800 | 389.15 | -44.46 | -10.25 | 429.58 | 432.61 | 386.3387 | 1225486 |
| 1724279400 | 433.61 | 6.26 | 1.46 | 427.8 | 438.445 | 422.58 | 808257 |
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
