Hot Features
プレミアム
T Rex 2X Long Microsoft Daily Target ETF (MSFX)
AMEX
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
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 | 1.42 | 5.59495665879 | 25.38 | 27.52 | 25.38 | 22072 | 26.86037129 | SP |
| 4 | 1.45 | 5.71992110454 | 25.35 | 27.59 | 24.81 | 34385 | 26.23351887 | SP |
| 12 | 0.96 | 3.71517027864 | 25.84 | 30.04 | 24.81 | 30996 | 26.76216961 | SP |
| 26 | -2.41 | -8.25059910989 | 29.21 | 34.81 | 23.4 | 26142 | 27.84537303 | SP |
| 52 | 1.36 | 5.34591194969 | 25.44 | 34.81 | 23.4 | 26632 | 28.03243361 | SP |
| 156 | 1.36 | 5.34591194969 | 25.44 | 34.81 | 23.4 | 26632 | 28.03243361 | SP |
| 260 | 1.36 | 5.34591194969 | 25.44 | 34.81 | 23.4 | 26632 | 28.03243361 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750200 | 26.71 | -0.7 | -2.55 | 27.07 | 27.2 | 26.67 | 17802 |
| 1732663800 | 27.41 | 1.18 | 4.50 | 26.23 | 27.52 | 26.23 | 42264 |
| 1732577400 | 26.23 | 0.21 | 0.81 | 26.13 | 26.4244 | 25.78 | 15980 |
| 1732318200 | 26.02 | 0.44 | 1.72 | 25.38 | 26.06 | 25.38 | 12556 |
| 1732231800 | 25.58 | -0.19 | -0.74 | 26.31 | 26.34 | 25.38 | 44256 |
| 1732145400 | 25.77 | -0.28 | -1.07 | 25.99 | 25.99 | 25.29 | 41606 |
| 1732059000 | 26.05 | 0.21 | 0.81 | 25.545 | 26.05 | 25.315 | 21370 |
| 1731972600 | 25.84 | 0.12 | 0.47 | 25.665 | 26.0699 | 25.44 | 14105 |
| 1731713400 | 25.72 | -1.59 | -5.82 | 26.58 | 26.72 | 25.69 | 39211 |
| 1731627000 | 27.31 | 0.22 | 0.81 | 27.02 | 27.437 | 26.56 | 35702 |
| 1731540600 | 27.09 | 0.27 | 1.01 | 26.62 | 27.59 | 26.22 | 33341 |
| 1731454200 | 26.82 | 0.59 | 2.25 | 26.26 | 26.98 | 26.12 | 21601 |
| 1731367800 | 26.23 | -0.65 | -2.42 | 26.82 | 26.91 | 26 | 35096 |
| 1731108600 | 26.88 | -0.33 | -1.21 | 27.13 | 27.2702 | 26.745 | 28561 |
| 1731022200 | 27.21 | 0.69 | 2.60 | 26.68 | 27.36 | 26.6 | 58860 |
| 1730935800 | 26.52 | 1.02 | 4.00 | 25.59 | 26.5679 | 25.59 | 58548 |
| 1730849400 | 25.5 | 0.37 | 1.47 | 25.1 | 25.8715 | 25.1 | 26307 |
| 1730763000 | 25.13 | -0.25 | -0.99 | 25.35 | 25.35 | 24.81 | 68508 |
| 1730500200 | 25.38 | 0.48 | 1.93 | 25.35 | 26 | 25.03 | 58964 |
| 1730413800 | 24.9 | -3.64 | -12.75 | 26.06 | 26.13 | 24.9 | 153747 |
| 1730327400 | 28.54 | 0.24 | 0.85 | 28.98 | 29.15 | 28.35 | 123837 |
| 1730241000 | 28.3 | 0.72 | 2.61 | 27.71 | 28.4 | 27.4805 | 40412 |
| 1730154600 | 27.58 | -0.26 | -0.93 | 28.1 | 28.1699 | 27.58 | 33163 |
| 1729895400 | 27.84 | 0.49 | 1.79 | 27.56 | 28.3087 | 27.56 | 26132 |
| 1729809000 | 27.35 | -0.06 | -0.22 | 27.43 | 27.43 | 27.08 | 21306 |
| 1729722600 | 27.41 | -0.38 | -1.37 | 28.17 | 28.17 | 27.1 | 61362 |
| 1729636200 | 27.79 | 1.16 | 4.36 | 26.71 | 28.1 | 26.58 | 34631 |
| 1729549800 | 26.63 | 0.03 | 0.11 | 26.4 | 26.65 | 26.06 | 17509 |
| 1729290600 | 26.6 | 0.14 | 0.53 | 26.55 | 26.75 | 26.39 | 35542 |
| 1729204200 | 26.46 | 0.11 | 0.42 | 27.02 | 27.02 | 26.34 | 30841 |
| 1729117800 | 26.35 | -0.26 | -0.98 | 26.29 | 26.4 | 25.66 | 26946 |
| 1729031400 | 26.61 | -0.14 | -0.52 | 27.05 | 27.05 | 26.27 | 24861 |
| 1728945000 | 26.75 | 0.28 | 1.06 | 26.56 | 27.4 | 26.56 | 37711 |
| 1728685800 | 26.47 | 0.1 | 0.38 | 26.35 | 26.51 | 26.09 | 34436 |
| 1728599400 | 26.37 | -0.26 | -0.98 | 26.28 | 26.53 | 26.15 | 30022 |
| 1728513000 | 26.63 | 0.4 | 1.52 | 26.52 | 26.94 | 26.23 | 31000 |
| 1728426600 | 26.23 | 0.62 | 2.42 | 25.81 | 26.37 | 25.6 | 40076 |
| 1728340200 | 25.61 | -0.84 | -3.18 | 26.39 | 26.56 | 25.56 | 51562 |
| 1728081000 | 26.45 | -0.06 | -0.23 | 26.83 | 26.83 | 26.45 | 12698 |
| 1727994600 | 26.51 | -0.17 | -0.64 | 26.68 | 26.92 | 26.3 | 23622 |
| 1727908200 | 26.68 | -0.43 | -1.59 | 27.11 | 27.11 | 26.67 | 13811 |
| 1727821800 | 27.11 | -1.23 | -4.34 | 28.03 | 28.03 | 26.93 | 22039 |
| 1727735400 | 28.34 | 0.27 | 0.96 | 28 | 28.35 | 27.8066 | 14662 |
| 1727476200 | 28.07 | -0.55 | -1.92 | 28.62 | 28.62 | 28.07 | 14589 |
| 1727389800 | 28.62 | 0.02 | 0.07 | 29.14 | 29.14 | 28.2709 | 14926 |
| 1727303400 | 28.6 | 0.35 | 1.24 | 28.39 | 28.78 | 28.25 | 11800 |
| 1727217000 | 28.25 | -0.64 | -2.22 | 28.69 | 28.809 | 27.89 | 28580 |
| 1727130600 | 28.89 | -0.31 | -1.06 | 28.89 | 29.25 | 28.44 | 13170 |
| 1726871400 | 29.2 | -0.42 | -1.42 | 29.41 | 29.55 | 29.11 | 12596 |
| 1726785000 | 29.62 | 1.06 | 3.71 | 29.88 | 29.93 | 29.49 | 15704 |
| 1726698600 | 28.56 | -0.58 | -1.99 | 29.29 | 29.29 | 28.56 | 12969 |
| 1726612200 | 29.14 | 0.54 | 1.89 | 29.69 | 30.04 | 28.9 | 14483 |
| 1726525800 | 28.6 | -0.09 | -0.31 | 28.57 | 28.9 | 28.4 | 7777 |
| 1726266600 | 28.69 | 0.61 | 2.17 | 28.19 | 28.75 | 28.09 | 30446 |
| 1726180200 | 28.08 | 0.39 | 1.41 | 27.71 | 28.11 | 27.22 | 20237 |
| 1726093800 | 27.69 | 1.16 | 4.37 | 26.65 | 27.73 | 26.12 | 10513 |
| 1726007400 | 26.53 | 1.1 | 4.33 | 25.69 | 26.7 | 25.69 | 12192 |
| 1725921000 | 25.43 | 0.41 | 1.64 | 25.54 | 25.75 | 25.1 | 15432 |
| 1725661800 | 25.02 | -0.75 | -2.91 | 25.84 | 25.94 | 24.8901 | 18900 |
| 1725575400 | 25.77 | -0.2 | -0.77 | 25.68 | 26.32 | 25.5601 | 14340 |
| 1725489000 | 25.97 | -0.01 | -0.04 | 25.43 | 26.01 | 25.43 | 6027 |
| 1725402600 | 25.98 | -1.08 | -3.99 | 26.97 | 27.18 | 25.74 | 13954 |
| 1725057000 | 27.06 | 0.52 | 1.96 | 26.87 | 27.06 | 26.4 | 6703 |
| 1724970600 | 26.54 | 0.36 | 1.38 | 26.61 | 27.531 | 26.51 | 13666 |
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
