Hot Features
プレミアム
Defiance Daily Target 2X Long LLY ETF (LLYX)
AMEX
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -1.6 | 25 | 25.42 | 21.7 | 589724 | 23.48884129 | SP |
| 4 | 5.71 | 30.2276336686 | 18.89 | 25.94 | 17.65 | 535544 | 21.3299052 | SP |
| 12 | 4.56 | 22.754491018 | 20.04 | 25.94 | 14.55 | 509364 | 18.70309412 | SP |
| 26 | 0.83 | 3.49179638199 | 23.77 | 28.14 | 14.55 | 456423 | 21.16049441 | SP |
| 52 | 8.97 | 57.3896353167 | 15.63 | 28.44 | 9.6 | 920129 | 16.11564929 | SP |
| 156 | 0.96 | 4.06091370558 | 23.64 | 31.189 | 9.6 | 590239 | 16.37627106 | SP |
| 260 | 0.96 | 4.06091370558 | 23.64 | 31.189 | 9.6 | 590239 | 16.37627106 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698600 | 25.11 | 0.35 | 1.41 | 25.52 | 26.5493 | 25.0405 | 1055923 |
| 1780612200 | 24.76 | 1.77 | 7.70 | 23.97 | 25.42 | 23.7961 | 742530 |
| 1780525800 | 22.99 | 0.71 | 3.19 | 22.3 | 23.42 | 21.8 | 820438 |
| 1780439400 | 22.28 | -0.69 | -3.00 | 22.455 | 22.75 | 21.7 | 476717 |
| 1780353000 | 22.97 | -1.05 | -4.37 | 23.6 | 24 | 22.52 | 420112 |
| 1780093800 | 24.02 | -0.95 | -3.80 | 25 | 25.03 | 23.3 | 488821 |
| 1780007400 | 24.97 | 1.84 | 7.96 | 23.66 | 25.94 | 23.62 | 563111 |
| 1779921000 | 23.13 | 0.73 | 3.26 | 22.6 | 23.54 | 22.6 | 275502 |
| 1779834600 | 22.4 | 0.03 | 0.13 | 22.9 | 23.0799 | 22.2 | 289177 |
| 1779489000 | 22.37 | 0.95 | 4.44 | 21.7 | 22.6143 | 21.7 | 264772 |
| 1779402600 | 21.42 | 0.97 | 4.74 | 20.84 | 21.67 | 20.73 | 340205 |
| 1779316200 | 20.45 | -0.14 | -0.68 | 20.79 | 21.28 | 19.9235 | 396710 |
| 1779229800 | 20.59 | 1.28 | 6.63 | 19.39 | 20.63 | 19.28 | 578563 |
| 1779143400 | 19.31 | -0.64 | -3.21 | 19.75 | 19.915 | 18.97 | 511708 |
| 1778884200 | 19.95 | -0.08 | -0.40 | 19.97 | 20.365 | 19.701 | 596582 |
| 1778797800 | 20.03 | -0.37 | -1.81 | 20.48 | 20.6 | 19.58 | 725408 |
| 1778711400 | 20.4 | 1.01 | 5.21 | 19.39 | 20.7 | 19.39 | 738749 |
| 1778625000 | 19.39 | 0.87 | 4.70 | 18.83 | 19.69 | 18.7 | 721397 |
| 1778538600 | 18.52 | 0.71 | 3.99 | 17.76 | 19.5899 | 17.65 | 630409 |
| 1778279400 | 17.81 | -1.04 | -5.52 | 18.89 | 19.045 | 17.81 | 594429 |
| 1778193000 | 18.85 | -0.5 | -2.58 | 19.4 | 19.4 | 18.61 | 295857 |
| 1778106600 | 19.35 | -0.03 | -0.15 | 19.45 | 19.75 | 19.25 | 406567 |
| 1778020200 | 19.38 | 0.77 | 4.14 | 18.8 | 19.59 | 18.55 | 670564 |
| 1777933800 | 18.61 | 0.16 | 0.87 | 18.25 | 18.88 | 18.0296 | 819509 |
| 1777674600 | 18.45 | 1.29 | 7.52 | 17.96 | 19.2599 | 17.74 | 1177626 |
| 1777588200 | 17.16 | 2.61 | 17.94 | 16.239999 | 17.7832 | 16.239999 | 4286707 |
| 1777501800 | 14.55 | -0.83 | -5.40 | 15.1 | 15.15 | 14.55 | 880223 |
| 1777415400 | 15.38 | 0.16 | 1.05 | 15.4 | 15.5303 | 15.045 | 339069 |
| 1777329000 | 15.22 | -0.56 | -3.55 | 15.63 | 16.01 | 15.18 | 417268 |
| 1777069800 | 15.78 | -1.21 | -7.12 | 16.36 | 16.36 | 15.32 | 1075030 |
| 1776983400 | 16.99 | -0.19 | -1.11 | 17.36 | 17.42 | 16.8 | 307670 |
| 1776897000 | 17.18 | 0.66 | 4.00 | 16.68 | 17.18 | 16.5 | 319057 |
| 1776810600 | 16.52 | -0.62 | -3.62 | 16.89 | 16.89 | 15.75 | 1060537 |
| 1776724200 | 17.14 | -0.28 | -1.61 | 17.41 | 17.5 | 16.877 | 173557 |
| 1776465000 | 17.42 | 0.85 | 5.13 | 16.76 | 17.5215 | 16.76 | 528037 |
| 1776378600 | 16.57 | -0.08 | -0.48 | 16.8 | 17.16 | 16.399999 | 454920 |
| 1776292200 | 16.649999 | -0.69 | -3.98 | 17.33 | 17.5484 | 16.01 | 472663 |
| 1776205800 | 17.34 | -0.24 | -1.37 | 17.44 | 17.9596 | 17.04 | 241266 |
| 1776119400 | 17.58 | -0.39 | -2.17 | 17.84 | 18.19 | 17.469 | 227473 |
| 1775860200 | 17.97 | -0.63 | -3.36 | 18.67 | 18.67 | 17.8 | 169490 |
| 1775773800 | 18.595 | 0.11 | 0.62 | 18.57 | 18.88 | 17.95 | 117110 |
| 1775687400 | 18.48 | 0.84 | 4.79 | 18.115 | 18.8 | 17.79 | 193476 |
| 1775601000 | 17.635 | 0.11 | 0.60 | 17.4 | 17.72 | 16.48 | 206091 |
| 1775514600 | 17.53 | -0.34 | -1.90 | 17.8 | 17.825 | 17.25 | 155348 |
| 1775169000 | 17.87 | -0.78 | -4.18 | 18.42 | 18.7383 | 17.68 | 275245 |
| 1775082600 | 18.65 | 1.33 | 7.68 | 17.33 | 19.46 | 17.33 | 1006374 |
| 1774996200 | 17.32 | 1.16 | 7.18 | 16.44 | 17.4942 | 16.41 | 189538 |
| 1774909800 | 16.16 | 0.31 | 1.96 | 16.16 | 16.51 | 16.045 | 121498 |
| 1774650600 | 15.85 | -0.73 | -4.40 | 16.469999 | 16.67 | 15.81 | 157879 |
| 1774564200 | 16.579999 | -0.72 | -4.16 | 17.14 | 17.26 | 16.559999 | 103461 |
| 1774477800 | 17.3 | 0.46 | 2.73 | 17.17 | 17.52 | 17.05 | 215730 |
| 1774391400 | 16.84 | -0.26 | -1.52 | 17.15 | 17.15 | 16.59 | 116286 |
| 1774305000 | 17.1 | 0.14 | 0.83 | 17.15 | 17.6907 | 17.04 | 163651 |
| 1774045800 | 16.96 | -0.47 | -2.70 | 17.25 | 17.68 | 16.735 | 136111 |
| 1773959400 | 17.43 | -0.03 | -0.17 | 17.43 | 17.69 | 17.23 | 190079 |
| 1773873000 | 17.46 | -0.51 | -2.84 | 17.73 | 17.83 | 16.93 | 534468 |
| 1773786600 | 17.97 | -2.35 | -11.54 | 19.95 | 19.98 | 17.76 | 911885 |
| 1773700200 | 20.315 | 0.16 | 0.77 | 20.37 | 20.66 | 19.8 | 102334 |
| 1773441000 | 20.16 | 0.25 | 1.26 | 20.04 | 20.9159 | 20.04 | 148100 |
| 1773354600 | 19.91 | -0.88 | -4.23 | 20.6 | 20.6 | 19.74 | 135866 |
| 1773268200 | 20.79 | -0.09 | -0.43 | 20.96 | 20.98 | 20.4503 | 151097 |
| 1773181800 | 20.88 | -0.3 | -1.42 | 21.3 | 21.3 | 20.64 | 117994 |
| 1773095400 | 21.18 | 0.72 | 3.52 | 20.13 | 21.22 | 20.11 | 224867 |
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。
