Hot Features
プレミアム
T Rex 2X Long NVIDIA Daily Target ETF (NVDX)
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 | -0.96 | -4.95100567303 | 19.39 | 21.4079 | 17.33 | 13150012 | 19.27386773 | SP |
| 4 | -0.21 | -1.12660944206 | 18.64 | 21.4079 | 16.29 | 9726905 | 19.05993444 | SP |
| 12 | 4.2 | 29.5151089248 | 14.23 | 21.4079 | 9.985 | 8992166 | 16.30600014 | SP |
| 26 | 7.80499984 | 73.4588209173 | 10.62500016 | 22.26300033 | 8.29 | 6695797 | 15.49809119 | SP |
| 52 | 15.01999995 | 440.469200286 | 3.41000005 | 22.26300033 | 2.76990004 | 3695129 | 14.93729529 | SP |
| 156 | 15.84999996 | 614.341074196 | 2.58000004 | 22.26300033 | 2.14100003 | 3376770 | 14.92701162 | SP |
| 260 | 15.84999996 | 614.341074196 | 2.58000004 | 22.26300033 | 2.14100003 | 3376770 | 14.92701162 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 18.46 | -1.29 | -6.53 | 19.53 | 19.8602 | 18.25 | 13820573 |
| 1732231800 | 19.75 | 0.18 | 0.92 | 20.44 | 21.4079 | 18.16 | 18941242 |
| 1732145400 | 19.57 | -0.3 | -1.51 | 19.98 | 19.98 | 18.71 | 14944206 |
| 1732059000 | 19.87 | 1.77 | 9.75 | 18.4 | 19.895 | 18.35 | 10046221 |
| 1731972600 | 18.105 | -0.51 | -2.71 | 17.93 | 18.465 | 17.33 | 9798712 |
| 1731713400 | 18.61 | -1.32 | -6.62 | 19.39 | 19.45 | 18.09 | 12019678 |
| 1731627000 | 19.93 | 0.09 | 0.45 | 20.11 | 20.52 | 19.58 | 7868583 |
| 1731540600 | 19.84 | -0.53 | -2.60 | 20.54 | 20.6 | 19.685 | 6963031 |
| 1731454200 | 20.37 | 0.85 | 4.35 | 19.9315 | 20.7 | 19.7399 | 8891975 |
| 1731367800 | 19.52 | -0.65 | -3.22 | 20.47 | 20.47 | 19.08 | 10999386 |
| 1731108600 | 20.17 | -0.38 | -1.85 | 20.52 | 20.795 | 19.82 | 9860135 |
| 1731022200 | 20.55 | 0.89 | 4.53 | 19.9 | 20.565 | 19.83 | 8160906 |
| 1730935800 | 19.66 | 1.45 | 7.96 | 18.995 | 19.91 | 18.74 | 10056059 |
| 1730849400 | 18.21 | 0.95 | 5.50 | 17.56 | 18.3251 | 17.56 | 4948375 |
| 1730763000 | 17.26 | 0.17 | 0.99 | 17.54 | 17.97 | 17.12 | 8370806 |
| 1730500200 | 17.09 | 0.62 | 3.76 | 16.92 | 17.5655 | 16.905 | 7232123 |
| 1730413800 | 16.469999 | -1.72 | -9.46 | 17.7 | 17.71 | 16.29 | 8345816 |
| 1730327400 | 18.19 | -0.5 | -2.68 | 18.23 | 18.4225 | 17.5 | 6519868 |
| 1730241000 | 18.69 | 0.19 | 1.03 | 18.4 | 18.95 | 18.07 | 6346051 |
| 1730154600 | 18.5 | -0.27 | -1.44 | 19.16 | 19.18 | 18.3701 | 7465454 |
| 1729895400 | 18.77 | 0.28 | 1.51 | 18.64 | 19.47 | 18.6 | 16759474 |
| 1729809000 | 18.49 | 0.23 | 1.26 | 18.6001 | 18.7416 | 17.99 | 6253766 |
| 1729722600 | 18.26 | -1.1 | -5.68 | 18.93 | 18.96 | 17.72 | 11627459 |
| 1729636200 | 19.36 | -0.05 | -0.26 | 19.18 | 19.605 | 18.9 | 7891155 |
| 1729549800 | 19.41 | 1.47 | 8.19 | 17.96 | 19.41 | 17.94 | 11232309 |
| 1729290600 | 17.94 | 0.26 | 1.47 | 18.18 | 18.18 | 17.77 | 5824163 |
| 1729204200 | 17.68 | 0.29 | 1.67 | 18.3 | 18.69 | 17.66 | 10042420 |
| 1729117800 | 17.39 | 0.98 | 5.94 | 16.96 | 17.605 | 16.36 | 7304716 |
| 1729031400 | 16.415 | -1.68 | -9.26 | 17.99 | 18.18 | 15.62 | 13221445 |
| 1728945000 | 18.09 | 0.86 | 4.99 | 17.6201 | 18.445 | 17.6025 | 10329679 |
| 1728685800 | 17.23 | -0.02 | -0.12 | 17.04 | 17.49 | 17.01 | 6429447 |
| 1728599400 | 17.25 | 0.54 | 3.23 | 16.5399 | 17.3 | 16.45 | 7291299 |
| 1728513000 | 16.71 | -0.08 | -0.45 | 17.09 | 17.18 | 16.399999 | 9590403 |
| 1728426600 | 16.785 | 1.27 | 8.15 | 16.11 | 16.92 | 15.965 | 8988248 |
| 1728340200 | 15.52 | 0.66 | 4.44 | 14.89 | 16.21 | 14.87 | 10595267 |
| 1728081000 | 14.86 | 0.46 | 3.19 | 14.8713 | 14.895 | 14.17 | 8363438 |
| 1727994600 | 14.4 | 0.9 | 6.67 | 13.97 | 14.7408 | 13.9576 | 7305973 |
| 1727908200 | 13.5 | 0.43 | 3.29 | 12.96 | 13.61 | 12.67 | 5095006 |
| 1727821800 | 13.07 | -1.05 | -7.44 | 14.18 | 14.35 | 12.82 | 6700820 |
| 1727735400 | 14.12 | -0.01 | -0.07 | 13.36 | 14.136 | 13.36 | 5693466 |
| 1727476200 | 14.13 | -0.65 | -4.40 | 14.74 | 14.74 | 13.62 | 9574384 |
| 1727389800 | 14.78 | 0.11 | 0.75 | 15.4299 | 15.625 | 14.24 | 9312236 |
| 1727303400 | 14.67 | 0.63 | 4.49 | 14.27 | 14.98 | 14.23 | 8538252 |
| 1727217000 | 14.04 | 1.03 | 7.92 | 13.04 | 14.25 | 12.815 | 8520430 |
| 1727130600 | 13.01 | 0.01 | 0.08 | 13.07 | 13.1799 | 12.71 | 4694139 |
| 1726871400 | 13 | -0.42 | -3.13 | 13.21 | 13.565 | 12.845 | 7219475 |
| 1726785000 | 13.42 | 1.02 | 8.23 | 13.27 | 13.7951 | 13.27 | 7650734 |
| 1726698600 | 12.4 | -0.5 | -3.88 | 13.01 | 13.39 | 12.4 | 7847643 |
| 1726612200 | 12.9 | -0.3 | -2.24 | 13.49 | 13.53 | 12.75 | 5602397 |
| 1726525800 | 13.195 | -0.56 | -4.04 | 13.19 | 13.5299 | 12.64 | 8386629 |
| 1726266600 | 13.75 | -0.04 | -0.29 | 13.76 | 13.96 | 13.415 | 7309623 |
| 1726180200 | 13.79 | 0.53 | 4.00 | 13.24 | 14.15 | 13.055 | 10192248 |
| 1726093800 | 13.26 | 1.85 | 16.21 | 11.69 | 13.325 | 11.275 | 14103262 |
| 1726007400 | 11.41 | 0.36 | 3.26 | 11.34 | 11.5 | 10.765 | 6662386 |
| 1725921000 | 11.05 | 0.65 | 6.25 | 10.76 | 11.099 | 10.53 | 8026029 |
| 1725661800 | 10.4 | -0.9 | -7.96 | 11.42 | 11.42 | 9.985 | 13494735 |
| 1725575400 | 11.3 | 0.24 | 2.17 | 10.81 | 11.805 | 10.81 | 7336250 |
| 1725489000 | 11.06 | -0.41 | -3.57 | 10.92 | 11.9 | 10.65 | 11909639 |
| 1725402600 | 11.47 | -2.69 | -19.00 | 13.4 | 13.41 | 11.32 | 11631869 |
| 1725057000 | 14.16 | 0.33 | 2.39 | 14.23 | 14.7601 | 13.71 | 8206835 |
| 1724970600 | 13.83 | -2.01 | -12.69 | 14.72 | 15.51 | 13.59 | 11808831 |
| 1724884200 | 15.84 | -0.68 | -4.12 | 16.489999 | 16.52 | 15.07 | 12977060 |
| 1724797800 | 16.52 | 0.43 | 2.67 | 15.71 | 16.755099 | 15.4 | 7080465 |
| 1724711400 | 16.09 | -0.74 | -4.40 | 16.89 | 17.3192 | 15.5313 | 11442314 |
| 1724452200 | 16.83 | 1.38 | 8.93 | 15.97 | 16.8994 | 15.81 | 10206808 |
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
