Hot Features
プレミアム
Microsectors Gold Miners 3x Leveraged ETN (GDXU)
AMEX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 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 |
|---|---|---|---|---|---|---|---|
| 1735947000 | 29.79 | -0.85 | -2.77 | 30.34 | 30.4799 | 29.6628 | 813055 |
| 1735860600 | 30.64 | 3.46 | 12.73 | 28.45 | 30.8299 | 28.44 | 911107 |
| 1735687800 | 27.18 | 0.5 | 1.87 | 26.36 | 27.53 | 26.3526 | 398414 |
| 1735601400 | 26.68 | -1.39 | -4.95 | 27.1 | 27.39 | 25.83 | 1030698 |
| 1735342200 | 28.07 | -0.63 | -2.20 | 27.61 | 28.2503 | 26.96 | 1098996 |
| 1735255800 | 28.7 | 0.24 | 0.84 | 28.73 | 29.34 | 28.295 | 1151126 |
| 1735077840 | 28.46 | -0.16 | -0.56 | 28.94 | 29.0796 | 27.7589 | 350110 |
| 1734996600 | 28.62 | 0.25 | 0.88 | 27.99 | 28.73 | 27.24 | 708458 |
| 1734737400 | 28.37 | 0.87 | 3.16 | 28 | 29.4243 | 27.8 | 835591 |
| 1734651000 | 27.5 | -0.62 | -2.20 | 28.65 | 29.099 | 27.16 | 1303968 |
| 1734564600 | 28.12 | -4.46 | -13.69 | 31.84 | 32.3553 | 27.62 | 1973344 |
| 1734478200 | 32.58 | -0.59 | -1.78 | 32.14 | 32.97 | 31.4528 | 734560 |
| 1734391800 | 33.17 | -0.71 | -2.10 | 34.47 | 34.47 | 32.9 | 780700 |
| 1734132600 | 33.88 | -3.1 | -8.38 | 36.01 | 36.0961 | 33.42 | 1429780 |
| 1734046200 | 36.98 | -4.91 | -11.72 | 39.18 | 39.4519 | 36.82 | 1310069 |
| 1733959800 | 41.89 | 3.32 | 8.61 | 39.58 | 42.19 | 38.72 | 714537 |
| 1733873400 | 38.57 | 0.2 | 0.52 | 39.73 | 40.35 | 38.33 | 653136 |
| 1733787000 | 38.37 | 3.18 | 9.04 | 38.4 | 41.0873 | 38.27 | 1185618 |
| 1733527800 | 35.19 | -2.13 | -5.71 | 36.87 | 37.1 | 34.64 | 753060 |
| 1733441400 | 37.32 | 0.03 | 0.08 | 37.7 | 38.68 | 36.1928 | 521089 |
| 1733355000 | 37.29 | -0.27 | -0.72 | 37.75 | 38.5899 | 37.13 | 314070 |
| 1733268600 | 37.56 | 2.62 | 7.50 | 35.6 | 38.8132 | 35.6 | 833636 |
| 1733182200 | 34.94 | -2.37 | -6.35 | 36.46 | 36.525 | 34.6 | 718302 |
| 1732917840 | 37.31 | 0.8 | 2.19 | 37.5 | 37.9061 | 36.8201 | 365106 |
| 1732750200 | 36.51 | 0.5 | 1.39 | 37.27 | 38.088 | 36.22 | 785330 |
| 1732663800 | 36.01 | 0.35 | 0.98 | 35.59 | 36.23 | 34.8401 | 940800 |
| 1732577400 | 35.66 | -3.79 | -9.61 | 35.32 | 36.2316 | 34.64 | 1693542 |
| 1732318200 | 39.45 | 0.43 | 1.10 | 40.04 | 40.34 | 38.62 | 1199995 |
| 1732231800 | 39.02 | 1.37 | 3.64 | 38.95 | 39.2814 | 37.4 | 1436331 |
| 1732145400 | 37.65 | -0.89 | -2.31 | 37.78 | 38.24 | 37.259 | 1189123 |
| 1732059000 | 38.54 | 2.4 | 6.64 | 37.3 | 38.61 | 36.45 | 1849852 |
| 1731972600 | 36.14 | 4.17 | 13.04 | 34.76 | 36.96 | 34.62 | 2281802 |
| 1731713400 | 31.97 | -0.66 | -2.02 | 33.21 | 33.81 | 31.6651 | 2032002 |
| 1731627000 | 32.63 | 0.52 | 1.62 | 31.48 | 33.2 | 31.15 | 2286215 |
| 1731540600 | 32.11 | -1.65 | -4.89 | 34.78 | 35.3 | 32.06 | 1434000 |
| 1731454200 | 33.76 | -1.91 | -5.35 | 34.23 | 34.92 | 32.509999 | 1585648 |
| 1731367800 | 35.67 | -7.5 | -17.37 | 37.74 | 38.85 | 33.7 | 2414098 |
| 1731108600 | 43.17 | -1.88 | -4.17 | 44 | 44.297 | 41.65 | 1300705 |
| 1731022200 | 45.05 | 2.95 | 7.01 | 43.91 | 45.77 | 42.1711 | 1428737 |
| 1730935800 | 42.1 | -4.98 | -10.58 | 40.37 | 43.305 | 39.11 | 1659811 |
| 1730849400 | 47.08 | 0.53 | 1.14 | 48.23 | 48.7804 | 46.35 | 626119 |
| 1730763000 | 46.55 | -0.05 | -0.11 | 47.94 | 48.3932 | 46.03 | 591569 |
| 1730500200 | 46.6 | -1.85 | -3.82 | 49.05 | 50.18 | 46.6 | 717841 |
| 1730413800 | 48.45 | -4.42 | -8.36 | 50.51 | 50.5496 | 46.52 | 1267327 |
| 1730327400 | 52.87 | -2.13 | -3.87 | 54.84 | 54.855 | 50.97 | 914852 |
| 1730241000 | 55 | 2.65 | 5.06 | 53.79 | 55.4799 | 52.9 | 929514 |
| 1730154600 | 52.35 | -1 | -1.87 | 52.78 | 53.5097 | 52.05 | 340001 |
| 1729895400 | 53.35 | -2.24 | -4.03 | 54.86 | 55.8868 | 52.62 | 712606 |
| 1729809000 | 55.59 | -3.65 | -6.16 | 60.8 | 60.8 | 52.78 | 1183475 |
| 1729722600 | 59.24 | -3.88 | -6.15 | 60.88 | 61.53 | 57.75 | 740665 |
| 1729636200 | 63.12 | 3.53 | 5.92 | 61.38 | 63.77 | 61.3212 | 792855 |
| 1729549800 | 59.59 | 0.52 | 0.88 | 61.75 | 62.9486 | 58.92 | 705392 |
| 1729290600 | 59.07 | 6.46 | 12.28 | 54.23 | 59.7 | 53.9001 | 1283940 |
| 1729204200 | 52.61 | 1.91 | 3.77 | 52.2 | 54.0599 | 51.4 | 654617 |
| 1729117800 | 50.7 | 1.17 | 2.36 | 51.39 | 53.41 | 50.41 | 976294 |
| 1729031400 | 49.53 | 1.87 | 3.92 | 47.57 | 49.55 | 46.9001 | 697906 |
| 1728945000 | 47.66 | 0.28 | 0.59 | 46.84 | 48.3 | 45.9184 | 413521 |
| 1728685800 | 47.38 | 0.62 | 1.33 | 47.86 | 48.925 | 47.2704 | 681780 |
| 1728599400 | 46.76 | 3.82 | 8.90 | 43.59 | 46.91 | 42.9 | 1130254 |
| 1728513000 | 42.94 | -0.71 | -1.63 | 42.37 | 42.94 | 40.83 | 679464 |
| 1728426600 | 43.65 | -0.38 | -0.86 | 43 | 43.6899 | 41.47 | 668159 |
| 1728340200 | 44.03 | -1.82 | -3.97 | 44.9 | 44.9 | 43 | 503507 |
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
