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チャート、分析ツール、価格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 | -0.06 | -0.684931506849 | 8.76 | 9.4 | 8.17 | 258745 | 8.47207662 | SP |
| 4 | -5.63 | -39.2882065597 | 14.33 | 14.59 | 7.58 | 391737 | 9.83648949 | SP |
| 12 | 6.51 | 297.260273973 | 2.19 | 14.82 | 0.5516 | 3501066 | 1.5260841 | SP |
| 26 | 5.67 | 187.128712871 | 3.03 | 14.82 | 0.5516 | 2736614 | 1.92028722 | SP |
| 52 | 5.43 | 166.055045872 | 3.27 | 14.82 | 0.5516 | 2286171 | 3.188928 | SP |
| 156 | -16.44 | -65.3937947494 | 25.14 | 34.63 | 0.5516 | 1086244 | 3.42498957 | SP |
| 260 | -16.44 | -65.3937947494 | 25.14 | 34.63 | 0.5516 | 1086244 | 3.42498957 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729895400 | 2.56 | 0.07 | 2.81 | 2.54 | 2.595 | 2.475 | 1436445 |
| 1729809000 | 2.49 | -0.23 | -8.46 | 2.75 | 2.755 | 2.445 | 3497651 |
| 1729722600 | 2.72 | 0.09 | 3.42 | 2.6 | 2.7951 | 2.57 | 4866880 |
| 1729636200 | 2.63 | 0.37 | 16.37 | 2.25 | 2.72 | 2.22 | 5376739 |
| 1729549800 | 2.2599999 | -0.03 | -1.31 | 2.27 | 2.3501 | 2.22 | 809817 |
| 1729290600 | 2.29 | 0.03 | 1.33 | 2.3 | 2.32 | 2.235 | 1010924 |
| 1729204200 | 2.2599999 | 0.07 | 3.20 | 2.2 | 2.2742 | 2.17 | 1394267 |
| 1729117800 | 2.19 | 0.06 | 2.82 | 2.15 | 2.25 | 2.145 | 1011604 |
| 1729031400 | 2.13 | -0.11 | -4.91 | 2.23 | 2.23 | 2.125 | 1385004 |
| 1728945000 | 2.24 | 0.12 | 5.66 | 2.2 | 2.2425 | 2.125 | 1965258 |
| 1728685800 | 2.12 | -0.01 | -0.47 | 2.12 | 2.15 | 2.085 | 1348312 |
| 1728599400 | 2.13 | -0.02 | -0.93 | 2.12 | 2.19 | 2.1 | 924369 |
| 1728513000 | 2.15 | -0.03 | -1.38 | 2.19 | 2.2299 | 2.12 | 1107979 |
| 1728426600 | 2.18 | 0.03 | 1.40 | 2.2 | 2.22 | 2.145 | 956419 |
| 1728340200 | 2.15 | -0.11 | -4.87 | 2.24 | 2.285 | 2.14 | 1888326 |
| 1728081000 | 2.2599999 | -0.01 | -0.44 | 2.29 | 2.33 | 2.23 | 1609721 |
| 1727994600 | 2.27 | 0.05 | 2.25 | 2.19 | 2.305 | 2.18 | 1368459 |
| 1727908200 | 2.22 | 0.01 | 0.45 | 2.21 | 2.275 | 2.15 | 1051440 |
| 1727821800 | 2.21 | -0.13 | -5.56 | 2.34 | 2.37 | 2.2 | 2241011 |
| 1727735400 | 2.34 | 0.06 | 2.63 | 2.29 | 2.43 | 2.2502 | 3437754 |
| 1727476200 | 2.2799999 | -0.02 | -0.87 | 2.34 | 2.4 | 2.255 | 1551653 |
| 1727389800 | 2.3 | 0.06 | 2.68 | 2.27 | 2.325 | 2.2291 | 1560514 |
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
