Hot Features
プレミアム
Tradr 2X Long SNDK Daily ETF (SNXX)
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 | -178.78 | -85.5038500167 | 209.09 | 249 | 29.711 | 4784728 | 214.12234505 | SP |
| 4 | -138.545 | -82.0496876018 | 168.855 | 249 | 29.711 | 7569098 | 175.06895026 | SP |
| 12 | -7.59 | -20.0263852243 | 37.9 | 249 | 28.4 | 9100093 | 95.22831132 | SP |
| 26 | 0.76 | 2.57191201354 | 29.55 | 249 | 26.2 | 9261633 | 75.58641799 | SP |
| 52 | 0.76 | 2.57191201354 | 29.55 | 249 | 26.2 | 9261633 | 75.58641799 | SP |
| 156 | 0.76 | 2.57191201354 | 29.55 | 249 | 26.2 | 9261633 | 75.58641799 | SP |
| 260 | 0.76 | 2.57191201354 | 29.55 | 249 | 26.2 | 9261633 | 75.58641799 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780525800 | 31.1 | -194.66 | -86.22 | 28.855 | 32.99 | 28 | 33245415 |
| 1780439400 | 225.76 | -10.63 | -4.50 | 234.28 | 240.99 | 223.79 | 2922225 |
| 1780353000 | 236.39 | 16.39 | 7.45 | 232.43 | 249 | 218.57 | 4510817 |
| 1780093800 | 220 | 13.34 | 6.46 | 218.88 | 224.7203 | 207.51 | 4137557 |
| 1780007400 | 206.66 | 10.66 | 5.44 | 196.2 | 221.44 | 187.56132 | 6106358 |
| 1779921000 | 196 | 1.26 | 0.65 | 209.09 | 211.82 | 180.03 | 6246683 |
| 1779834600 | 194.74 | 24.49 | 14.38 | 182.97 | 206.99 | 179.1101 | 7209619 |
| 1779489000 | 170.25 | -14.72 | -7.96 | 180.26 | 181.7 | 168.8 | 4687710 |
| 1779402600 | 184.97 | 32.87 | 21.61 | 149.5 | 185.98 | 148.5 | 7554903 |
| 1779316200 | 152.1 | 1.78 | 1.18 | 162.04 | 163.6337 | 146.82 | 5085080 |
| 1779229800 | 150.32 | 10.14 | 7.23 | 130.97 | 152.52 | 128.5 | 6128304 |
| 1779143400 | 140.18 | -16.9 | -10.76 | 162.16 | 163.41999 | 127.64 | 8633505 |
| 1778884200 | 157.08 | 5.58 | 3.68 | 139 | 160.75 | 137 | 8878498 |
| 1778797800 | 151.5 | -14.9 | -8.95 | 153.77 | 167.69 | 147 | 6560495 |
| 1778711400 | 166.4 | -0.86 | -0.51 | 180.73 | 181.2866 | 156.72999 | 8524718 |
| 1778625000 | 167.255 | -24.25 | -12.66 | 177.26 | 181.3 | 146.51 | 10300034 |
| 1778538600 | 191.5 | -4.39 | -2.24 | 203.74 | 204.56 | 183.0201 | 8979576 |
| 1778279400 | 195.89 | 49.73 | 34.02 | 158.285 | 195.89 | 157.749 | 12106135 |
| 1778193000 | 146.16 | -16.44 | -10.11 | 154.76 | 160.54 | 135.4 | 10633121 |
| 1778106600 | 162.6 | 0.99 | 0.61 | 168.855 | 170.37 | 146.0201 | 14607531 |
| 1778020200 | 161.61 | 31.05 | 23.78 | 138 | 164.38 | 137 | 12452415 |
| 1777933800 | 130.56 | 13.54 | 11.57 | 124.2 | 134.54499 | 120.69 | 10903806 |
| 1777674600 | 117.02 | 15.69 | 15.48 | 93.67 | 117.5 | 91.69 | 17524127 |
| 1777588200 | 101.33 | 6.33 | 6.66 | 103.51 | 104 | 97 | 10962480 |
| 1777501800 | 95 | 10.5 | 12.43 | 96 | 101.3 | 94.25 | 7849283 |
| 1777415400 | 84.5 | -12.34 | -12.74 | 89.45 | 93.861 | 80.51 | 8291715 |
| 1777329000 | 96.84 | 13.35 | 15.99 | 88.7 | 96.9 | 86.53 | 7983409 |
| 1777069800 | 83.49 | 9.13 | 12.28 | 77.98 | 85.3 | 76.66 | 7026659 |
| 1776983400 | 74.36 | -7.76 | -9.45 | 77.06 | 82.0049 | 73.22 | 6842366 |
| 1776897000 | 82.12 | 11.65 | 16.53 | 73.23 | 82.39 | 69.2 | 8863132 |
| 1776810600 | 70.47 | -1.52 | -2.11 | 74 | 75.9 | 69.78 | 4870987 |
| 1776724200 | 71.99 | -1.13 | -1.55 | 75 | 78 | 69.895 | 5064539 |
| 1776465000 | 73.12 | 0.12 | 0.16 | 73.54 | 74.74 | 67.7785 | 7433425 |
| 1776378600 | 73 | 4.2 | 6.10 | 69.71 | 74.6699 | 69 | 7043498 |
| 1776292200 | 68.8 | -8.59 | -11.10 | 74.84 | 76.2175 | 66 | 8355179 |
| 1776205800 | 77.39 | -1.52 | -1.93 | 80.82 | 81.07 | 70.51 | 10704909 |
| 1776119400 | 78.91 | 15.13 | 23.72 | 66.125 | 79 | 66.0669 | 10351357 |
| 1775860200 | 63.78 | -0.1 | -0.16 | 67.29 | 67.29 | 61.36 | 8066318 |
| 1775773800 | 63.88 | 9.98 | 18.52 | 59.07 | 64.3083 | 57.45 | 9805163 |
| 1775687400 | 53.9 | 8.77 | 19.43 | 54.49 | 57.48 | 51.17 | 11162134 |
| 1775601000 | 45.13 | -1.76 | -3.75 | 45.98 | 48.6 | 42.13 | 8981042 |
| 1775514600 | 46.89 | 2.78 | 6.30 | 46.63 | 48.44 | 45.36 | 9017714 |
| 1775169000 | 44.11 | 0.95 | 2.20 | 36.8 | 44.88 | 36.66 | 11979793 |
| 1775082600 | 43.16 | 6.74 | 18.51 | 38.49 | 45.1699 | 37.68 | 15992272 |
| 1774996200 | 36.42 | 6.5 | 21.72 | 31.635 | 36.6 | 30.58 | 12878358 |
| 1774909800 | 29.92 | -4.86 | -13.97 | 37.85 | 38.8179 | 28.4 | 11402128 |
| 1774650600 | 34.78 | 1.35 | 4.04 | 33.189999 | 37.42 | 33.009999 | 11029283 |
| 1774564200 | 33.43 | -9.49 | -22.11 | 39.75 | 40.62 | 33.43 | 10055791 |
| 1774477800 | 42.92 | -3.3 | -7.14 | 40 | 44.21 | 37.87 | 17377233 |
| 1774391400 | 46.22 | -0.15 | -0.32 | 44.59 | 47.39 | 43.3232 | 7450228 |
| 1774305000 | 46.37 | -0.85 | -1.80 | 48.13 | 52.4477 | 43.18 | 14143983 |
| 1774045800 | 47.22 | -9.01 | -16.02 | 56.3 | 57.2 | 45.7 | 10510740 |
| 1773959400 | 56.23 | 2.58 | 4.81 | 47.04 | 57 | 45.1 | 9526991 |
| 1773873000 | 53.65 | 4.33 | 8.78 | 50.62 | 54.9 | 48.6302 | 9837243 |
| 1773786600 | 49.32 | 2.07 | 4.38 | 49 | 49.4 | 45.91 | 7631786 |
| 1773700200 | 47.25 | 5.25 | 12.50 | 45.08 | 49.02 | 45 | 8850961 |
| 1773441000 | 42 | 5.18 | 14.07 | 38.35 | 42.98 | 37.33 | 10164559 |
| 1773354600 | 36.82 | -4.62 | -11.15 | 40.26 | 40.9354 | 36 | 7437196 |
| 1773268200 | 41.44 | 4.43 | 11.97 | 37.9 | 41.46 | 37.05 | 8168318 |
| 1773181800 | 37.01 | 3.37 | 10.00 | 34.95 | 39.02 | 34.5 | 10964709 |
| 1773095400 | 33.645 | 6.4 | 23.47 | 26.28 | 33.7225 | 26.2 | 13065020 |
| 1772839800 | 27.25 | -4.44 | -14.01 | 29.665 | 32.13 | 27.25 | 7447834 |
| 1772753400 | 31.69 | -3.58 | -10.15 | 35 | 36.0899 | 30.91 | 7127974 |
| 1772667000 | 35.27 | 3.52 | 11.09 | 34.26 | 36.52 | 33.02 | 7905955 |
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。
