Hot Features
プレミアム
Tradr 2X Short SMR Daily ETF (SMZ)
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 | 3.13 | 16.8460710441 | 18.58 | 23.85 | 16.62 | 58818 | 19.36510842 | SP |
| 4 | 2.08 | 10.5960264901 | 19.63 | 31.33 | 14.45 | 75938 | 20.804333 | SP |
| 12 | -35.28 | -61.9055974732 | 56.99 | 67.83 | 14.45 | 90832 | 25.93163503 | SP |
| 26 | -3.93 | -15.3276131045 | 25.64 | 67.83 | 14.45 | 65715 | 27.70905359 | SP |
| 52 | -3.93 | -15.3276131045 | 25.64 | 67.83 | 14.45 | 65715 | 27.70905359 | SP |
| 156 | -3.93 | -15.3276131045 | 25.64 | 67.83 | 14.45 | 65715 | 27.70905359 | SP |
| 260 | -3.93 | -15.3276131045 | 25.64 | 67.83 | 14.45 | 65715 | 27.70905359 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782513000 | 22.446 | -0.21 | -0.94 | 23.62 | 23.85 | 21.98 | 20470 |
| 1782426600 | 22.66 | 0.55 | 2.49 | 20.57 | 23.72 | 20.57 | 12983 |
| 1782340200 | 22.11 | 4.31 | 24.21 | 20.4 | 22.84 | 20.4 | 56528 |
| 1782253800 | 17.8 | -0.77 | -4.15 | 20.78 | 20.78 | 16.62 | 128204 |
| 1782167400 | 18.57 | 1.67 | 9.88 | 18.58 | 19.04 | 16.82 | 75906 |
| 1781821800 | 16.9 | -6.09 | -26.50 | 22.25 | 22.72 | 16.8001 | 215520 |
| 1781735400 | 22.9943 | -2.71 | -10.53 | 25.67 | 25.67 | 20.865 | 56130 |
| 1781649000 | 25.7 | 3.3 | 14.73 | 23.13 | 25.7 | 21.89 | 20798 |
| 1781562600 | 22.4 | -4.01 | -15.18 | 23.04 | 23.04 | 19.49 | 55096 |
| 1781303400 | 26.41 | -2.57 | -8.86 | 26.49 | 27.45 | 24.49 | 46729 |
| 1781217000 | 28.9775 | -1.56 | -5.12 | 31.02 | 31.33 | 28.15 | 20377 |
| 1781130600 | 30.54 | 3.72 | 13.87 | 26.8189 | 30.5451 | 26.48 | 20926 |
| 1781044200 | 26.8189 | 3.18 | 13.47 | 23.65 | 28.49 | 22.9 | 38643 |
| 1780957800 | 23.6351 | -1.02 | -4.16 | 23.09 | 24.11 | 22.52 | 10294 |
| 1780698600 | 24.66 | 4.58 | 22.81 | 19.085 | 25.77 | 19.085 | 224296 |
| 1780612200 | 20.08 | 1.03 | 5.41 | 19.47 | 20.32 | 19.12 | 254777 |
| 1780525800 | 19.05 | 3.97 | 26.33 | 16.68 | 19.53 | 16.53 | 57994 |
| 1780439400 | 15.08 | -3.23 | -17.64 | 18.76 | 19.19 | 14.45 | 62875 |
| 1780353000 | 18.31 | -0.76 | -3.99 | 19.63 | 20.75 | 16.97 | 64275 |
| 1780093800 | 19.07 | -1.77 | -8.49 | 20.95 | 22.379 | 17.72 | 55230 |
| 1780007400 | 20.84 | -0.25 | -1.20 | 21.9 | 22.32 | 19.4 | 20160 |
| 1779921000 | 21.0934 | 0.62 | 3.05 | 20.77 | 22.36 | 20.55 | 93273 |
| 1779834600 | 20.47 | -3.87 | -15.91 | 21.57 | 21.62 | 18.8 | 161851 |
| 1779489000 | 24.343 | -0.23 | -0.92 | 25.01 | 25.01 | 22.317 | 18762 |
| 1779402600 | 24.57 | -4.95 | -16.77 | 30.08 | 30.24 | 24.5 | 36615 |
| 1779316200 | 29.52 | -2.64 | -8.20 | 31.31 | 32.0499 | 28.8 | 14830 |
| 1779229800 | 32.1555 | 2.36 | 7.91 | 30.925 | 34.0799 | 30.725 | 37078 |
| 1779143400 | 29.7979 | 3.63 | 13.86 | 25.96 | 30.56 | 25.96 | 26193 |
| 1778884200 | 26.17 | 3.33 | 14.58 | 24.94 | 26.33 | 24.6 | 44794 |
| 1778797800 | 22.8397 | -0.41 | -1.76 | 23.63 | 25.5 | 22.2 | 45499 |
| 1778711400 | 23.25 | 0.13 | 0.56 | 23.27 | 24.2 | 21.5329 | 44329 |
| 1778625000 | 23.12 | 3.82 | 19.79 | 20.6 | 24.58 | 20.6 | 115061 |
| 1778538600 | 19.3 | -2.98 | -13.38 | 23.34 | 24.09 | 18.4 | 157984 |
| 1778279400 | 22.28 | 0.24 | 1.09 | 23.41 | 25.2 | 21.94 | 86393 |
| 1778193000 | 22.04 | 3.02 | 15.88 | 21.24 | 22.9 | 20.34 | 87051 |
| 1778106600 | 19.02 | -7.69 | -28.79 | 26.7107 | 26.7107 | 19.02 | 192679 |
| 1778020200 | 26.7107 | 1.35 | 5.33 | 25.36 | 28 | 24.99 | 26341 |
| 1777933800 | 25.36 | -0.14 | -0.55 | 25.5 | 26.5 | 24.4 | 26110 |
| 1777674600 | 25.5 | 0.99 | 4.04 | 25.375 | 26.61 | 24.65 | 48463 |
| 1777588200 | 24.51 | -6.04 | -19.77 | 29.69 | 30.41 | 24.0601 | 75442 |
| 1777501800 | 30.55 | 2.17 | 7.65 | 27.37 | 33.3333 | 27.37 | 37309 |
| 1777415400 | 28.38 | 3.23 | 12.84 | 27.23 | 29.315 | 26.86 | 86079 |
| 1777329000 | 25.15 | -2.78 | -9.95 | 28.94 | 29.5 | 24.7101 | 130214 |
| 1777069800 | 27.93 | 2.53 | 9.96 | 23.76 | 28.5 | 23.59 | 103043 |
| 1776983400 | 25.4 | 2.83 | 12.54 | 20.86 | 27 | 20.86 | 458571 |
| 1776897000 | 22.57 | -11.02 | -32.81 | 31.4 | 31.4 | 22.56 | 256693 |
| 1776810600 | 33.59 | 5.03 | 17.61 | 28.24 | 34.28 | 28.24 | 132865 |
| 1776724200 | 28.561 | -0.89 | -3.02 | 31.035 | 32.28 | 28.231 | 121926 |
| 1776465000 | 29.45 | -7.91 | -21.17 | 35.56 | 35.56 | 25.085 | 450395 |
| 1776378600 | 37.36 | 1.86 | 5.24 | 32.13 | 39.96 | 31.39 | 201612 |
| 1776292200 | 35.5 | -14.81 | -29.44 | 50.31 | 50.31 | 32.84 | 236390 |
| 1776205800 | 50.31 | -7.84 | -13.48 | 50.43 | 53.1614 | 38.5555 | 80755 |
| 1776119400 | 58.1451 | -4.93 | -7.82 | 65.98 | 67.83 | 57.47 | 12497 |
| 1775860200 | 63.08 | 0.72 | 1.15 | 60.69 | 63.93 | 58.21 | 9543 |
| 1775773800 | 62.3649 | 6.26 | 11.17 | 58.18 | 62.3649 | 56 | 20984 |
| 1775687400 | 56.1007 | -10.34 | -15.56 | 65.769999 | 65.769999 | 51.32 | 54456 |
| 1775601000 | 66.44 | 11.36 | 20.63 | 56.71 | 66.44 | 56.71 | 9874 |
| 1775514600 | 55.0762 | -0.38 | -0.69 | 56.99 | 56.99 | 51.7 | 8074 |
| 1775169000 | 55.46 | 1.33 | 2.46 | 57.84 | 60.51 | 54.73 | 9470 |
| 1775082600 | 54.1294 | 4.7 | 9.50 | 47.2 | 55.4 | 47.2 | 7544 |
| 1774996200 | 49.434 | -5.71 | -10.35 | 53.59 | 55.16 | 48.5 | 8213 |
| 1774909800 | 55.14 | 0.21 | 0.38 | 54.59 | 57.5 | 51.44 | 13663 |
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。
