Hot Features
プレミアム
AdvisorShares MSOS Daily Leveraged ETF (MSOX)
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 | 0.17 | 2.30664857531 | 7.37 | 8.05 | 7.13 | 197003 | 7.65107511 | SP |
| 4 | -0.93 | -10.9799291617 | 8.47 | 10.6 | 7.13 | 249323 | 8.3170398 | SP |
| 12 | 5.63 | 294.764397906 | 1.91 | 14.82 | 0.5516 | 3056536 | 1.49109797 | SP |
| 26 | 4.42 | 141.666666667 | 3.12 | 14.82 | 0.5516 | 2508216 | 1.88595621 | SP |
| 52 | 2.39 | 46.4077669903 | 5.15 | 14.82 | 0.5516 | 2244803 | 3.18182723 | SP |
| 156 | -17.6 | -70.0079554495 | 25.14 | 34.63 | 0.5516 | 1062581 | 3.45636388 | SP |
| 260 | -17.6 | -70.0079554495 | 25.14 | 34.63 | 0.5516 | 1062581 | 3.45636388 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737761400 | 7.65 | 0.46 | 6.40 | 7.05 | 7.79 | 6.88 | 489741 |
| 1737675000 | 7.19 | 0 | 0.00 | 7.19 | 7.19 | 7.19 | 0 |
| 1737588600 | 7.19 | -0.53 | -6.87 | 7.61 | 7.65 | 7.13 | 200582 |
| 1737502200 | 7.72 | -0.26 | -3.26 | 8.05 | 8.05 | 7.6501 | 138221 |
| 1737156600 | 7.98 | 0.7 | 9.62 | 7.37 | 8.0371 | 7.28 | 252205 |
| 1737070200 | 7.28 | -0.06 | -0.82 | 7.47 | 7.52 | 7.22 | 260393 |
| 1736983800 | 7.34 | 0.04 | 0.55 | 7.61 | 7.61 | 7.15 | 311801 |
| 1736897400 | 7.3 | -0.57 | -7.24 | 7.59 | 7.73 | 7.26 | 316787 |
| 1736811000 | 7.87 | 0.18 | 2.34 | 7.72 | 7.92 | 7.28 | 241943 |
| 1736551800 | 7.69 | -0.56 | -6.79 | 8.21 | 8.2429 | 7.65 | 229819 |
| 1736379000 | 8.25 | -1.15 | -12.23 | 9.16 | 9.2335 | 8.1 | 319407 |
| 1736292600 | 9.4 | -0.12 | -1.26 | 9.69 | 10.1099 | 9.19 | 165074 |
| 1736206200 | 9.52 | -0.4 | -4.03 | 10.05 | 10.09 | 9.47 | 110001 |
| 1735947000 | 9.92 | -0.24 | -2.36 | 10.43 | 10.46 | 9.74 | 133935 |
| 1735860600 | 10.16 | 0.98 | 10.68 | 9.51 | 10.6 | 9.38 | 443093 |
| 1735687800 | 9.18 | 1.02 | 12.50 | 8.0399999 | 9.712 | 7.92 | 383551 |
| 1735601400 | 8.16 | 0.17 | 2.13 | 7.79 | 8.3 | 7.5 | 285307 |
| 1735342200 | 7.99 | -0.44 | -5.22 | 8.47 | 8.47 | 7.9 | 197050 |
| 1735255800 | 8.43 | -0.14 | -1.63 | 8.69 | 8.78 | 8.34 | 137356 |
| 1735077840 | 8.57 | 0.15 | 1.78 | 8.49 | 8.6499 | 8.39 | 75873 |
| 1734996600 | 8.42 | -0.3 | -3.44 | 8.76 | 8.97 | 8.2201 | 295377 |
| 1734737400 | 8.72 | 0.46 | 5.57 | 8.5399999 | 9.4 | 8.24 | 323292 |
| 1734651000 | 8.26 | -0.5 | -5.71 | 8.76 | 9.06 | 8.17 | 340439 |
| 1734564600 | 8.76 | -0.39 | -4.26 | 9.31 | 9.83 | 8.6008 | 516130 |
| 1734478200 | 9.15 | 1 | 12.27 | 8.23 | 9.23 | 7.58 | 738136 |
| 1734391800 | 8.15 | -0.95 | -10.44 | 9.05 | 9.0646 | 8.02 | 583794 |
| 1734132600 | 9.1 | 0.67 | 7.95 | 8.7 | 9.21 | 8.1601 | 409270 |
| 1734046200 | 8.43 | -1.05 | -11.08 | 9.56 | 9.61 | 8.3699999 | 458612 |
| 1733959800 | 9.48 | -1.41 | -12.95 | 11.01 | 11.01 | 9.41 | 603053 |
| 1733873400 | 10.89 | -0.38 | -3.37 | 11.27 | 12.15 | 10.65 | 400813 |
| 1733787000 | 11.27 | 0.21 | 1.90 | 11.29 | 12.2 | 11.11 | 267697 |
| 1733527800 | 11.06 | -0.23 | -2.04 | 11.33 | 11.88 | 10.9 | 217002 |
| 1733441400 | 11.29 | 0.21 | 1.90 | 11.13 | 12.6 | 11.13 | 639643 |
| 1733355000 | 11.08 | -1.15 | -9.40 | 12.14 | 12.83 | 11.0001 | 577442 |
| 1733268600 | 12.23 | -1.21 | -9.00 | 13.2 | 13.9 | 12.2034 | 243419 |
| 1733182200 | 13.44 | -0.09 | -0.67 | 13.52 | 13.95 | 12.5506 | 176069 |
| 1732917840 | 13.53 | -0.88 | -6.11 | 14.33 | 14.59 | 12.9122 | 185213 |
| 1732750200 | 14.41 | 0.51 | 3.67 | 13.9 | 14.41 | 13.48 | 184650 |
| 1732663800 | 13.9 | 13.23 | 1,959.56 | 13.5 | 14.82 | 12.56 | 368728 |
| 1732577400 | 0.6749 | 0.0449 | 7.13 | 0.66 | 0.6918 | 0.6341 | 2881419 |
| 1732318200 | 0.63 | -0.0576 | -8.38 | 0.6962 | 0.7065 | 0.6282 | 3412200 |
| 1732231800 | 0.6876 | -0.0678 | -8.98 | 0.7406 | 0.7801 | 0.6451 | 6161918 |
| 1732145400 | 0.7554 | 0.0204 | 2.78 | 0.74 | 0.79 | 0.7151 | 2312533 |
| 1732059000 | 0.735 | -0.065 | -8.13 | 0.78 | 0.81 | 0.71 | 4369732 |
| 1731972600 | 0.8 | -0.0464 | -5.48 | 0.801 | 0.8878 | 0.7801 | 5644843 |
| 1731713400 | 0.8464 | 0.0363 | 4.48 | 0.7951 | 0.8547 | 0.77 | 6087996 |
| 1731627000 | 0.8101 | -0.1004 | -11.03 | 0.8494 | 0.9305 | 0.7976 | 11328584 |
| 1731540600 | 0.9105 | 0.137 | 17.71 | 0.79 | 0.9464 | 0.6626 | 15895778 |
| 1731454200 | 0.7735 | 0.2084 | 36.88 | 0.5777 | 0.8199999 | 0.576 | 27056329 |
| 1731367800 | 0.5651 | -0.3527 | -38.43 | 0.85 | 0.9 | 0.5516 | 18473891 |
| 1731108600 | 0.9178 | -0.0922 | -9.13 | 1.05 | 1.1 | 0.9011 | 4972857 |
| 1731022200 | 1.01 | 0.07 | 7.72 | 1.03 | 1.06 | 0.9402 | 7329185 |
| 1730935800 | 0.9376 | -1.1324 | -54.71 | 1.25 | 1.27 | 0.8426 | 29408781 |
| 1730849400 | 2.07 | -0.17 | -7.59 | 2.24 | 2.24 | 2.04 | 3152913 |
| 1730763000 | 2.24 | 0.12 | 5.66 | 2.18 | 2.29 | 2.15 | 2826174 |
| 1730500200 | 2.12 | 0.17 | 8.72 | 1.91 | 2.13 | 1.91 | 2006646 |
| 1730413800 | 1.95 | -0.06 | -2.99 | 2.04 | 2.04 | 1.9099 | 2091987 |
| 1730327400 | 2.0099999 | -0.04 | -1.95 | 2.09 | 2.13 | 1.99 | 2508138 |
| 1730241000 | 2.05 | -0.32 | -13.50 | 2.35 | 2.36 | 2.04 | 2971859 |
| 1730154600 | 2.37 | -0.19 | -7.42 | 2.57 | 2.57 | 2.35 | 2605238 |
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
