Hot Features
プレミアム
T Rex 2X Inverse NVIDIA Daily Target ETF (NVDQ)
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 | 0.0901 | 2.88782051282 | 3.12 | 3.47 | 2.76 | 49881563 | 3.11574266 | SP |
| 4 | -0.1549 | -4.60326894502 | 3.365 | 3.8 | 2.76 | 35224595 | 3.21831322 | SP |
| 12 | -1.9499 | -37.7887596899 | 5.16 | 6.99 | 2.76 | 27159927 | 3.92555417 | SP |
| 26 | -0.5299 | -14.1684491979 | 3.74 | 9.19 | 1.59 | 22179907 | 3.84042574 | SP |
| 52 | -17.7299 | -84.6700095511 | 20.94 | 25.37 | 1.59 | 12326199 | 3.95630047 | SP |
| 156 | -26.1099 | -89.0515006821 | 29.32 | 33.87 | 1.59 | 11251840 | 3.95890541 | SP |
| 260 | -26.1099 | -89.0515006821 | 29.32 | 33.87 | 1.59 | 11251840 | 3.95890541 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 3.215 | 0.2 | 6.46 | 3.05 | 3.25 | 3 | 56742593 |
| 1732231800 | 3.02 | -0.04 | -1.31 | 2.91 | 3.27 | 2.7599999 | 77859454 |
| 1732145400 | 3.06 | 0.04 | 1.49 | 3 | 3.18 | 2.992 | 48658482 |
| 1732059000 | 3.015 | -0.32 | -9.60 | 3.2799999 | 3.29 | 3 | 42600412 |
| 1731972600 | 3.335 | 0.09 | 2.77 | 3.36 | 3.47 | 3.27 | 45338905 |
| 1731713400 | 3.245 | 0.2 | 6.57 | 3.12 | 3.33 | 3.115 | 34950560 |
| 1731627000 | 3.045 | -0.02 | -0.65 | 3.015 | 3.1 | 2.95 | 36408289 |
| 1731540600 | 3.065 | 0.08 | 2.68 | 2.96 | 3.0871 | 2.945 | 36467322 |
| 1731454200 | 2.985 | -0.13 | -4.17 | 3.05 | 3.085 | 2.93 | 43866238 |
| 1731367800 | 3.115 | 0.09 | 2.98 | 2.98 | 3.19 | 2.97 | 27451739 |
| 1731108600 | 3.025 | 0.05 | 1.68 | 2.98 | 3.08 | 2.93 | 25939317 |
| 1731022200 | 2.975 | -0.15 | -4.65 | 3.08 | 3.085 | 2.97 | 24350675 |
| 1730935800 | 3.12 | -0.27 | -7.83 | 3.23 | 3.2801 | 3.06 | 32493224 |
| 1730849400 | 3.385 | -0.2 | -5.45 | 3.51 | 3.52 | 3.36 | 23510488 |
| 1730763000 | 3.58 | -0.04 | -1.10 | 3.525 | 3.61 | 3.43 | 36461096 |
| 1730500200 | 3.62 | -0.16 | -4.11 | 3.66 | 3.665 | 3.51 | 35445207 |
| 1730413800 | 3.775 | 0.33 | 9.58 | 3.53 | 3.8 | 3.5298 | 31324942 |
| 1730327400 | 3.445 | 0.1 | 2.99 | 3.43 | 3.56 | 3.39 | 28260763 |
| 1730241000 | 3.345 | -0.05 | -1.33 | 3.4 | 3.466 | 3.3 | 18011558 |
| 1730154600 | 3.39 | 0.06 | 1.80 | 3.27 | 3.4083 | 3.265 | 17725635 |
| 1729895400 | 3.33 | -0.07 | -1.91 | 3.365 | 3.37 | 3.21 | 37367595 |
| 1729809000 | 3.395 | -0.04 | -1.02 | 3.37 | 3.49 | 3.34 | 27909930 |
| 1729722600 | 3.43 | 0.18 | 5.54 | 3.31 | 3.525 | 3.305 | 36891916 |
| 1729636200 | 3.25 | 0 | 0.15 | 3.2799999 | 3.33 | 3.21 | 33856242 |
| 1729549800 | 3.245 | -0.29 | -8.20 | 3.53 | 3.53 | 3.24 | 44715186 |
| 1729290600 | 3.535 | -0.05 | -1.39 | 3.495 | 3.57 | 3.49 | 21440955 |
| 1729204200 | 3.585 | -0.07 | -1.92 | 3.46 | 3.59 | 3.38 | 37066710 |
| 1729117800 | 3.655 | -0.25 | -6.28 | 3.755 | 3.895 | 3.6 | 33187949 |
| 1729031400 | 3.9 | 0.34 | 9.55 | 3.575 | 4.04 | 3.538 | 42973121 |
| 1728945000 | 3.56 | -0.19 | -4.94 | 3.655 | 3.66 | 3.47 | 25648076 |
| 1728685800 | 3.745 | 0 | 0.00 | 3.78 | 3.8 | 3.684 | 15378655 |
| 1728599400 | 3.745 | -0.12 | -2.98 | 3.9 | 3.9399 | 3.73 | 27135822 |
| 1728513000 | 3.86 | 0 | 0.13 | 3.78 | 3.94 | 3.76 | 24339108 |
| 1728426600 | 3.855 | -0.33 | -7.89 | 4.0199999 | 4.075 | 3.81 | 23418584 |
| 1728340200 | 4.1849999 | -0.21 | -4.67 | 4.38 | 4.3899 | 3.984 | 27257566 |
| 1728081000 | 4.39 | -0.14 | -3.09 | 4.38 | 4.6099 | 4.375 | 17270780 |
| 1727994600 | 4.53 | -0.34 | -6.98 | 4.7 | 4.73 | 4.415 | 20540464 |
| 1727908200 | 4.87 | -0.15 | -2.99 | 5.0699 | 5.1799 | 4.8101 | 16606617 |
| 1727821800 | 5.0199999 | 0.35 | 7.49 | 4.65 | 5.1001 | 4.5900999 | 20441677 |
| 1727735400 | 4.67 | -0.01 | -0.11 | 4.83 | 4.92 | 4.6601 | 18315372 |
| 1727476200 | 4.675 | 0.19 | 4.12 | 4.48 | 4.82 | 4.48 | 18259154 |
| 1727389800 | 4.49 | -0.03 | -0.66 | 4.28 | 4.6451 | 4.21 | 25025543 |
| 1727303400 | 4.5199999 | -0.2 | -4.24 | 4.64 | 4.66 | 4.4 | 22862013 |
| 1727217000 | 4.72 | -0.4 | -7.81 | 5.12 | 5.21 | 4.64 | 26180204 |
| 1727130600 | 5.12 | -0.02 | -0.39 | 5.105 | 5.25 | 5.065 | 14623909 |
| 1726871400 | 5.14 | 0.15 | 3.11 | 5.07 | 5.2 | 4.94 | 15101241 |
| 1726785000 | 4.985 | -0.44 | -8.03 | 5.05 | 5.05 | 4.83 | 13812164 |
| 1726698600 | 5.42 | 0.22 | 4.23 | 5.18 | 5.43 | 5.0199999 | 16832431 |
| 1726612200 | 5.2 | 0.09 | 1.76 | 4.98 | 5.28 | 4.9349999 | 15743607 |
| 1726525800 | 5.11 | 0.18 | 3.65 | 5.12 | 5.3012 | 4.995 | 13210449 |
| 1726266600 | 4.93 | 0.02 | 0.41 | 4.93 | 5.04 | 4.85 | 12248985 |
| 1726180200 | 4.91 | -0.21 | -4.10 | 5.12 | 5.245 | 4.78 | 21786503 |
| 1726093800 | 5.12 | -1 | -16.27 | 5.955 | 6.18 | 5.085 | 27772264 |
| 1726007400 | 6.115 | -0.18 | -2.78 | 6.14 | 6.48 | 5.9501 | 11944786 |
| 1725921000 | 6.29 | -0.48 | -7.02 | 6.5 | 6.66 | 6.282 | 15605532 |
| 1725661800 | 6.765 | 0.51 | 8.15 | 6.16 | 6.99 | 6.15 | 21407692 |
| 1725575400 | 6.255 | -0.13 | -1.96 | 6.53 | 6.545 | 5.965 | 21197969 |
| 1725489000 | 6.38 | 0.21 | 3.40 | 6.51 | 6.62 | 5.94 | 26360125 |
| 1725402600 | 6.17 | 1 | 19.34 | 5.47 | 6.23 | 5.46 | 24240925 |
| 1725057000 | 5.17 | -0.17 | -3.18 | 5.16 | 5.375 | 4.96 | 19333538 |
| 1724970600 | 5.34 | 0.61 | 12.78 | 5.05 | 5.4099 | 4.82 | 29258868 |
| 1724884200 | 4.735 | 0.19 | 4.18 | 4.5599999 | 4.941 | 4.545 | 32127809 |
| 1724797800 | 4.545 | -0.13 | -2.78 | 4.78 | 4.87 | 4.475 | 14358740 |
| 1724711400 | 4.675 | 0.19 | 4.12 | 4.465 | 4.82 | 4.3400999 | 18604861 |
| 1724452200 | 4.49 | -0.42 | -8.55 | 4.75 | 4.79 | 4.4565 | 12569062 |
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
