Hot Features
プレミアム
Direxion Daily MSCI South Korea Bull 3X ETF (KORU)
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 | -121.9826 | -16.9887468316 | 718.02 | 790 | 485.49 | 1462920 | 620.32176851 | SP |
| 4 | -130.2526 | -17.9339657712 | 726.29 | 1111 | 485.49 | 1279443 | 745.14740125 | SP |
| 12 | 225.8974 | 61.030258821 | 370.14 | 1279.7 | 370.14 | 880252 | 732.35241888 | SP |
| 26 | 366.7324 | 159.932142779 | 229.305 | 1279.7 | 229.305 | 852279 | 541.54016741 | SP |
| 52 | 518.3774 | 667.496008241 | 77.66 | 1279.7 | 73.9506 | 479389 | 490.68889335 | SP |
| 156 | 587.0374 | 6522.63777778 | 9 | 1279.7 | 3.41 | 712313 | 115.64376082 | SP |
| 260 | 552.3174 | 1263.30603843 | 43.72 | 1279.7 | 3.41 | 491153 | 101.9954627 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783377000 | 31.2325 | 4.16 | 15.37 | 31.2815 | 32.325 | 30.7505 | 15978600 |
| 1783031400 | 27.0715 | -2.93 | -9.76 | 29.143 | 31.0815 | 24.2745 | 47929440 |
| 1782945000 | 30.0005 | -9.07 | -23.21 | 32.179 | 33.52523 | 30 | 35448000 |
| 1782858600 | 39.0675 | 2.14 | 5.81 | 36.6525 | 39.5 | 36.408 | 12234660 |
| 1782772200 | 36.924 | -0 | -0.01 | 35.901 | 36.924 | 32 | 21421480 |
| 1782513000 | 36.9275 | -4.53 | -10.92 | 35.15 | 39.5175 | 34.9425 | 18388540 |
| 1782426600 | 41.4545 | 4.39 | 11.85 | 43.822 | 44.5 | 38.12667 | 22143740 |
| 1782340200 | 37.064 | 2.06 | 5.90 | 38.1355 | 38.666 | 34.236 | 29362580 |
| 1782253800 | 35.0005 | -19.43 | -35.70 | 35.5265 | 41.221 | 35 | 45202360 |
| 1782167400 | 54.431 | -0.11 | -0.19 | 54 | 55.55 | 52.850005 | 11249220 |
| 1781821800 | 54.537 | 8.82 | 19.28 | 51.698 | 55.55 | 51.25 | 14199040 |
| 1781735400 | 45.72 | -0.23 | -0.50 | 48.9465 | 50.814 | 45.296505 | 14096860 |
| 1781649000 | 45.952 | -4.01 | -8.03 | 48.87 | 51.4 | 44.9 | 14417060 |
| 1781562600 | 49.9625 | 8.72 | 21.14 | 47.875 | 49.997 | 46.85 | 14119060 |
| 1781303400 | 41.244 | -0.86 | -2.03 | 39.6425 | 42.748 | 38.15275 | 20843880 |
| 1781217000 | 42.1005 | 10.63 | 33.79 | 35.0125 | 42.3765 | 34.4125 | 32437200 |
| 1781130600 | 31.4675 | -3.13 | -9.06 | 33.958 | 37.328 | 31.3065 | 30802180 |
| 1781044200 | 34.601 | -0.87 | -2.46 | 39.892 | 40.0675 | 29.4505 | 41868780 |
| 1780957800 | 35.472 | 4.97 | 16.30 | 36.3145 | 37.1695 | 34.3125 | 34514240 |
| 1780698600 | 30.5005 | -21.98 | -41.89 | 41.00025 | 42.1735 | 30.5005 | 46319620 |
| 1780612200 | 52.485 | -7.35 | -12.29 | 48.941 | 54.01975 | 46.113 | 14722700 |
| 1780525800 | 59.836 | -1.4 | -2.29 | 60.8245 | 61 | 56.235 | 7330380 |
| 1780439400 | 61.2405 | -2 | -3.17 | 58.575 | 61.35 | 57.005 | 8657320 |
| 1780353000 | 63.245 | 8.75 | 16.05 | 58.9605 | 63.985 | 57.1585 | 8455040 |
| 1780093800 | 54.5 | -0.51 | -0.92 | 54.912 | 56.410495 | 53.466 | 5601820 |
| 1780007400 | 55.0065 | 6.07 | 12.40 | 48.4665 | 55.3765 | 47.566 | 10379740 |
| 1779921000 | 48.9395 | -1.81 | -3.57 | 51.8505 | 52.2895 | 46.343 | 13144340 |
| 1779834600 | 50.749 | 11.73 | 30.07 | 46.75 | 51.383495 | 46.7125 | 17456920 |
| 1779489000 | 39.0175 | -2.93 | -6.99 | 41.706 | 41.8 | 38.74 | 9131220 |
| 1779402600 | 41.95 | 3.92 | 10.29 | 39.7455 | 42.5 | 39.0335 | 28149640 |
| 1779316200 | 38.035 | 3.54 | 10.27 | 34.4995 | 38.15 | 34.250005 | 17292220 |
| 1779229800 | 34.4925 | -1.2 | -3.36 | 30.896 | 37.15 | 30.35 | 24131320 |
| 1779143400 | 35.691 | -1.88 | -4.99 | 39.75 | 39.95 | 33.8815 | 14034500 |
| 1778884200 | 37.567 | -8.43 | -18.32 | 37.5 | 39.25 | 36 | 18373000 |
| 1778797800 | 45.994 | 1.3 | 2.91 | 44.8055 | 46.36125 | 44.1535 | 5983640 |
| 1778711400 | 44.6925 | 6.63 | 17.41 | 43.9205 | 45.078 | 41.500315 | 13494660 |
| 1778625000 | 38.0645 | -11.09 | -22.56 | 40.8 | 43.368 | 34.5 | 29694320 |
| 1778538600 | 49.1545 | 2.05 | 4.34 | 47.69 | 50.389995 | 46.9995 | 9467940 |
| 1778279400 | 47.109 | 8.69 | 22.61 | 42.6955 | 47.2425 | 42.6955 | 10329340 |
| 1778193000 | 38.4225 | -3.53 | -8.41 | 41.5125 | 41.9 | 38.1175 | 9821080 |
| 1778106600 | 41.95 | 5.36 | 14.64 | 41.0355 | 42.2 | 38.8 | 12488960 |
| 1778020200 | 36.5935 | 5.51 | 17.71 | 33.6995 | 37.609 | 33.379 | 12986640 |
| 1777933800 | 31.0885 | 0.95 | 3.17 | 31.925 | 33.351 | 30.3015 | 12952700 |
| 1777674600 | 30.134 | 0.75 | 2.54 | 29 | 31.3445 | 28.856 | 6371720 |
| 1777588200 | 29.388 | 3.31 | 12.68 | 28 | 29.85 | 26.819 | 8729380 |
| 1777501800 | 26.0805 | -0.21 | -0.80 | 27.1585 | 27.4 | 25.5 | 7639300 |
| 1777415400 | 26.2905 | -1.26 | -4.57 | 25.9395 | 26.926 | 25.25 | 8129020 |
| 1777329000 | 27.55 | 1.23 | 4.67 | 27.65 | 28.185 | 27.02105 | 7806160 |
| 1777069800 | 26.322 | 1.8 | 7.34 | 25.7345 | 26.8125 | 25.371 | 12720140 |
| 1776983400 | 24.523 | -2.61 | -9.63 | 25.9335 | 26.69875 | 23.18 | 13926260 |
| 1776897000 | 27.137 | 4.05 | 17.54 | 25.349 | 27.2955 | 25.157 | 13308780 |
| 1776810600 | 23.087 | -1.61 | -6.52 | 25.6415 | 25.88 | 22.912 | 12904760 |
| 1776724200 | 24.6975 | -1.1 | -4.25 | 24.75 | 25.179 | 24 | 9718140 |
| 1776465000 | 25.7925 | 2.34 | 9.99 | 25.4085 | 27.014 | 24.7 | 20071320 |
| 1776378600 | 23.45 | 1.16 | 5.19 | 23.091 | 23.9655 | 22.5005 | 10653780 |
| 1776292200 | 22.294 | -0.89 | -3.84 | 22.1155 | 22.475 | 21.43 | 17192400 |
| 1776205800 | 23.184 | 2.48 | 11.99 | 21.2555 | 23.25 | 21.117 | 15747300 |
| 1776119400 | 20.701 | 1 | 5.09 | 18.507 | 21 | 18.507 | 17552020 |
| 1775860200 | 19.6985 | -0.28 | -1.38 | 19.463 | 19.999 | 19.1715 | 11962280 |
| 1775773800 | 19.974 | -0.28 | -1.37 | 18.6535 | 20.283 | 18.09 | 27752780 |
| 1775687400 | 20.2505 | 4.7 | 30.19 | 20.339 | 20.525 | 18.8 | 29888000 |
| 1775601000 | 15.5545 | 0.45 | 2.99 | 15.2765 | 15.7 | 13.915 | 21757920 |
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。
