Hot Features
プレミアム
T Rex 2X Inverse NVIDIA Daily Target ETF (NVDQ)
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 | 0.77 | 7.04483074108 | 10.93 | 11.7284 | 9.18 | 7953779 | 10.50449305 | SP |
| 4 | 0.4 | 3.53982300885 | 11.3 | 11.7284 | 9.075 | 8229781 | 10.3915955 | SP |
| 12 | -4.25 | -26.6457680251 | 15.95 | 19.94 | 9.075 | 5083934 | 12.19036719 | SP |
| 26 | -5.96 | -33.7485843715 | 17.66 | 20.37 | 9.075 | 3551148 | 13.68922713 | SP |
| 52 | 9.995 | 586.217008798 | 1.705 | 20.565 | 0.759801 | 12889818 | 3.09521643 | SP |
| 156 | -17.62 | -60.0954979536 | 29.32 | 33.87 | 0.759801 | 19455043 | 3.34546878 | SP |
| 260 | -17.62 | -60.0954979536 | 29.32 | 33.87 | 0.759801 | 19455043 | 3.34546878 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698600 | 11.61 | 1.29 | 12.50 | 10.72 | 11.67 | 10.68 | 5047477 |
| 1780612200 | 10.32 | -0.41 | -3.82 | 10.8 | 11.09 | 10.0393 | 7409524 |
| 1780525800 | 10.73 | 0.71 | 7.09 | 10.12 | 10.76 | 10.02 | 4393427 |
| 1780439400 | 10.02 | 0.14 | 1.42 | 9.64 | 10.14 | 9.18 | 8400415 |
| 1780353000 | 9.88 | -1.4 | -12.41 | 10.81 | 10.82 | 9.84 | 7662146 |
| 1780093800 | 11.28 | 0.32 | 2.92 | 10.93 | 11.3 | 10.61 | 11903384 |
| 1780007400 | 10.96 | -0.17 | -1.53 | 11.29 | 11.29 | 10.83 | 9569804 |
| 1779921000 | 11.13 | 0.22 | 2.02 | 10.98 | 11.5298 | 10.98 | 7165419 |
| 1779834600 | 10.91 | 0.05 | 0.46 | 10.74 | 11.195 | 10.58 | 6069613 |
| 1779489000 | 10.86 | 0.41 | 3.92 | 10.32 | 10.905 | 10.32 | 8706952 |
| 1779402600 | 10.45 | 0.35 | 3.47 | 10.19 | 10.59 | 9.76 | 10387387 |
| 1779316200 | 10.1 | -0.27 | -2.56 | 10.14 | 10.38 | 9.858 | 8160129 |
| 1779229800 | 10.365 | 0.14 | 1.32 | 10.46 | 10.6199 | 10.025 | 6987582 |
| 1779143400 | 10.23 | 0.28 | 2.81 | 9.56 | 10.56 | 9.5399999 | 9181115 |
| 1778884200 | 9.95 | 0.81 | 8.86 | 9.59 | 10.02 | 9.47 | 8114936 |
| 1778797800 | 9.14 | -0.89 | -8.87 | 9.67 | 9.7 | 9.075 | 14055258 |
| 1778711400 | 10.03 | -0.45 | -4.29 | 10.11 | 10.425 | 9.83 | 7808991 |
| 1778625000 | 10.48 | -0.15 | -1.41 | 10.74 | 11.06 | 10.22 | 8772232 |
| 1778538600 | 10.63 | -0.43 | -3.89 | 11.21 | 11.21 | 10.335 | 8244060 |
| 1778279400 | 11.06 | -0.4 | -3.49 | 11.3 | 11.315 | 10.79 | 3373466 |
| 1778193000 | 11.46 | -0.45 | -3.78 | 11.85 | 12.03 | 11.15 | 8811536 |
| 1778106600 | 11.91 | -1.53 | -11.38 | 12.98 | 13.14 | 11.8301 | 6306603 |
| 1778020200 | 13.44 | 0.29 | 2.21 | 13.06 | 13.49 | 12.94 | 5151772 |
| 1777933800 | 13.15 | -0.02 | -0.15 | 13.02 | 13.66 | 12.74 | 3598903 |
| 1777674600 | 13.17 | 0.15 | 1.15 | 12.81 | 13.34 | 12.59 | 3341067 |
| 1777588200 | 13.02 | 1.1 | 9.23 | 11.83 | 13.11 | 11.81 | 7060456 |
| 1777501800 | 11.92 | 0.43 | 3.74 | 11.54 | 12.0901 | 11.54 | 3943695 |
| 1777415400 | 11.49 | 0.35 | 3.14 | 11.86 | 12 | 11.3383 | 6780467 |
| 1777329000 | 11.14 | -0.98 | -8.09 | 11.97 | 12.2101 | 11.12 | 4493351 |
| 1777069800 | 12.12 | -1.12 | -8.46 | 13.23 | 13.23 | 11.76 | 5698466 |
| 1776983400 | 13.24 | 0.35 | 2.72 | 12.93 | 13.5586 | 12.725 | 2890470 |
| 1776897000 | 12.89 | -0.34 | -2.57 | 13.08 | 13.3 | 12.885 | 2731799 |
| 1776810600 | 13.23 | 0.29 | 2.24 | 12.95 | 13.34 | 12.87 | 3773831 |
| 1776724200 | 12.94 | -0.06 | -0.46 | 13.23 | 13.5 | 12.94 | 4187986 |
| 1776465000 | 13 | -0.45 | -3.35 | 13.25 | 13.32 | 13 | 5615461 |
| 1776378600 | 13.45 | 0.08 | 0.60 | 13.54 | 13.79 | 13.25 | 4089420 |
| 1776292200 | 13.37 | -0.35 | -2.55 | 13.71 | 13.81 | 13.17 | 5651949 |
| 1776205800 | 13.72 | -1.12 | -7.55 | 14.6 | 14.6 | 13.71 | 2546660 |
| 1776119400 | 14.84 | -0.11 | -0.74 | 15.35 | 15.39 | 14.785 | 2999770 |
| 1775860200 | 14.95 | -0.8 | -5.05 | 15.66 | 15.665 | 14.715 | 2187691 |
| 1775773800 | 15.745 | -0.33 | -2.02 | 16.129999 | 16.3289 | 15.73 | 1300572 |
| 1775687400 | 16.07 | -0.73 | -4.35 | 15.59 | 16.405 | 15.475 | 1764918 |
| 1775601000 | 16.8 | -0.1 | -0.59 | 17.26 | 17.65 | 16.795 | 3169163 |
| 1775514600 | 16.9 | -0.06 | -0.32 | 16.98 | 17.2577 | 16.89 | 1006435 |
| 1775169000 | 16.955 | -0.32 | -1.82 | 17.98 | 18.1202 | 16.93 | 2589190 |
| 1775082600 | 17.27 | -0.28 | -1.60 | 17.23 | 17.45 | 16.945 | 2002351 |
| 1774996200 | 17.55 | -2.21 | -11.16 | 19.32 | 19.32 | 17.5 | 2478018 |
| 1774909800 | 19.755 | 0.54 | 2.84 | 18.92 | 19.94 | 18.76 | 2055856 |
| 1774650600 | 19.21 | 0.83 | 4.52 | 18.68 | 19.3 | 18.46 | 2575896 |
| 1774564200 | 18.38 | 1.4 | 8.21 | 17.47 | 18.405 | 17.4 | 2337257 |
| 1774477800 | 16.985 | -0.69 | -3.88 | 17.31 | 17.34 | 16.469999 | 2344191 |
| 1774391400 | 17.67 | 0.06 | 0.34 | 17.76 | 17.92 | 17.475 | 1958572 |
| 1774305000 | 17.61 | -0.52 | -2.87 | 17.26 | 17.7775 | 17.0399 | 2847043 |
| 1774045800 | 18.13 | 1.02 | 5.96 | 17.18 | 18.39 | 17.17 | 2413763 |
| 1773959400 | 17.11 | 0.37 | 2.21 | 17.17 | 17.59 | 16.83 | 1948914 |
| 1773873000 | 16.739999 | 0.29 | 1.76 | 16.36 | 16.75 | 16.204999 | 1418733 |
| 1773786600 | 16.45 | 0.24 | 1.48 | 15.88 | 16.4998 | 15.855 | 2770762 |
| 1773700200 | 16.21 | -0.57 | -3.40 | 16.3 | 16.559999 | 15.2 | 6131113 |
| 1773441000 | 16.78 | 0.52 | 3.20 | 15.95 | 16.835 | 15.75 | 3528225 |
| 1773354600 | 16.26 | 0.48 | 3.01 | 16.12 | 16.495 | 15.97 | 1949411 |
| 1773268200 | 15.785 | -0.23 | -1.41 | 15.81 | 16.04 | 15.495 | 2240608 |
| 1773181800 | 16.01 | -0.35 | -2.14 | 16.43 | 16.48 | 15.7 | 2473166 |
| 1773095400 | 16.36 | -0.96 | -5.54 | 17.5 | 17.74 | 16.329999 | 3183863 |
| 1772839800 | 17.32 | 1 | 6.13 | 16.95 | 17.49 | 16.4514 | 2350347 |
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。
