Hot Features
プレミアム
Direxion Daily S&P 500 Bull 2X Shares New (SPUU)
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 | 6.2 | 4.14161656647 | 149.7 | 157.25 | 149.4593 | 35915 | 152.77231107 | SP |
| 4 | 0.91 | 0.587134653849 | 154.99 | 157.25 | 142.333 | 38114 | 149.6625019 | SP |
| 12 | 9.18 | 6.25681570338 | 146.72 | 159.6899 | 139.861 | 36106 | 151.25396072 | SP |
| 26 | 20.76 | 15.3618469735 | 135.14 | 159.6899 | 115.02 | 29120 | 144.02703026 | SP |
| 52 | 49.29 | 46.2339367789 | 106.61 | 159.6899 | 106.0677 | 22772 | 135.33296223 | SP |
| 156 | 59.83 | 62.2775059852 | 96.07 | 159.6899 | 59.98 | 34166 | 94.18210108 | SP |
| 260 | 85.21 | 120.540387608 | 70.69 | 159.6899 | 28.74 | 28381 | 87.40639347 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737502200 | 155.9 | 2.85 | 1.86 | 154.76 | 155.91999 | 154 | 35077 |
| 1737156600 | 153.05 | 2.78 | 1.85 | 152.85 | 154.03 | 152.63 | 56560 |
| 1737070200 | 150.27 | -0.58 | -0.38 | 151.62 | 151.62 | 149.94999 | 28834 |
| 1736983800 | 150.85 | 5.44 | 3.74 | 149.69999 | 151.4899 | 149.4593 | 24910 |
| 1736897400 | 145.4099 | -0 | -0.00 | 146.72999 | 146.91 | 144.2337 | 25674 |
| 1736811000 | 145.41 | 0.5 | 0.35 | 142.47999 | 145.41 | 142.333 | 55667 |
| 1736551800 | 144.91 | -4.88 | -3.26 | 147.57 | 147.57 | 143.9 | 25643 |
| 1736379000 | 149.79 | 0.37 | 0.25 | 149.11 | 149.79 | 147.66 | 22905 |
| 1736292600 | 149.41999 | -3.25 | -2.13 | 153.62 | 153.62 | 148.27 | 39633 |
| 1736206200 | 152.66999 | 1.97 | 1.31 | 153.04 | 154.72 | 152.0189 | 24588 |
| 1735947000 | 150.69999 | 3.6 | 2.45 | 148.59 | 151.1 | 148.45849 | 24750 |
| 1735860600 | 147.1 | -0.92 | -0.62 | 149.62 | 150.294 | 145.3 | 61580 |
| 1735687800 | 148.02 | -1 | -0.67 | 149.93 | 150.19999 | 147.38 | 70870 |
| 1735601400 | 149.02 | -3.52 | -2.31 | 149.01 | 150.71 | 147.28 | 52797 |
| 1735342200 | 152.54 | -3.62 | -2.32 | 153.87 | 153.91999 | 150.615 | 51050 |
| 1735255800 | 156.1565 | 0.25 | 0.16 | 154.99 | 156.3192 | 154.3945 | 13496 |
| 1735077840 | 155.91 | 3.61 | 2.37 | 153.33 | 156.01 | 153.15 | 16939 |
| 1734996600 | 152.3 | 1.03 | 0.68 | 150.68 | 152.91999 | 149.1054 | 54174 |
| 1734737400 | 151.27 | 3.84 | 2.60 | 146.22 | 153.0829 | 146.21199 | 65866 |
| 1734651000 | 147.43 | -0.68 | -0.46 | 150.19999 | 150.865 | 147.43 | 46520 |
| 1734564600 | 148.11 | -8.88 | -5.66 | 156.88999 | 158 | 147.41999 | 47666 |
| 1734478200 | 156.99 | -1.29 | -0.81 | 157.01 | 157.53 | 156.445 | 39620 |
| 1734391800 | 158.2756 | 1.22 | 0.78 | 157.97 | 158.9099 | 157.61 | 12836 |
| 1734132600 | 157.05449 | -0.28 | -0.18 | 158.22 | 158.46 | 156.4293 | 14148 |
| 1734046200 | 157.3314 | -1.68 | -1.06 | 158.43 | 158.5778 | 157.3314 | 6179 |
| 1733959800 | 159.01 | 2.48 | 1.58 | 158.06 | 159.33 | 158.05 | 16025 |
| 1733873400 | 156.53 | -0.98 | -0.62 | 157.86 | 157.86 | 156.3246 | 15323 |
| 1733787000 | 157.51 | -1.74 | -1.09 | 159.07 | 159.07 | 157.19 | 30320 |
| 1733527800 | 159.2519 | 0.58 | 0.37 | 158.94999 | 159.6899 | 158.8554 | 24037 |
| 1733441400 | 158.66999 | -0.43 | -0.27 | 159.22 | 159.51 | 158.49 | 16706 |
| 1733355000 | 159.1 | 1.94 | 1.23 | 158.16999 | 159.18 | 158.02 | 19185 |
| 1733268600 | 157.16 | 0.16 | 0.10 | 157.02 | 157.35 | 156.63 | 14682 |
| 1733182200 | 157 | 0.11 | 0.07 | 156.84 | 157.3958 | 156.58 | 55887 |
| 1732917840 | 156.88999 | 1.77 | 1.14 | 155.11 | 156.96 | 155.11 | 13463 |
| 1732750200 | 155.12 | -0.78 | -0.50 | 155.62 | 155.62 | 154.19 | 29340 |
| 1732663800 | 155.90199 | 1.66 | 1.08 | 154.79 | 156.07 | 154.55 | 48567 |
| 1732577400 | 154.24 | 1.15 | 0.75 | 155.19 | 155.55 | 152.97 | 22970 |
| 1732318200 | 153.0925 | 0.96 | 0.63 | 152.19 | 153.43 | 152 | 47056 |
| 1732231800 | 152.13 | 1.63 | 1.08 | 151.74 | 152.88839 | 149.07 | 118740 |
| 1732145400 | 150.505 | -0.02 | -0.01 | 150.57 | 150.62 | 147.79 | 38742 |
| 1732059000 | 150.52 | 0.99 | 0.66 | 147.71 | 150.88 | 147.6 | 18651 |
| 1731972600 | 149.53 | 1.29 | 0.87 | 148.54 | 150.13999 | 148.08 | 25213 |
| 1731713400 | 148.24 | -3.99 | -2.62 | 150.31 | 150.44 | 147.5025 | 77861 |
| 1731627000 | 152.22999 | -2.09 | -1.35 | 154.26 | 154.36 | 152 | 18199 |
| 1731540600 | 154.315 | 0.06 | 0.04 | 154.41 | 155.25 | 153.85 | 19456 |
| 1731454200 | 154.26 | -0.86 | -0.55 | 155.11 | 155.37 | 152.9968 | 30733 |
| 1731367800 | 155.12 | 0.23 | 0.15 | 155.71 | 155.84 | 154.38999 | 26297 |
| 1731108600 | 154.88999 | 1.33 | 0.87 | 153.9 | 155.63 | 153.9 | 100399 |
| 1731022200 | 153.56 | 2.28 | 1.51 | 152.37 | 154.0299 | 152.35 | 33808 |
| 1730935800 | 151.28 | 7.16 | 4.97 | 150.43 | 151.49 | 148.5 | 63717 |
| 1730849400 | 144.12 | 3.43 | 2.44 | 141.19999 | 144.12 | 141.19999 | 23760 |
| 1730763000 | 140.69 | -0.7 | -0.50 | 141.44999 | 141.9208 | 139.86099 | 23099 |
| 1730500200 | 141.38999 | 1.16 | 0.83 | 141.58 | 143.1801 | 141.38 | 14348 |
| 1730413800 | 140.22999 | -5.69 | -3.90 | 143.76 | 143.76 | 140.22999 | 86426 |
| 1730327400 | 145.91999 | -1.01 | -0.69 | 146.72 | 147.5 | 145.91999 | 15615 |
| 1730241000 | 146.93 | 0.49 | 0.33 | 145.96 | 147.395 | 145.38999 | 20309 |
| 1730154600 | 146.44 | 0.78 | 0.53 | 147.34 | 147.3499 | 146.44 | 26011 |
| 1729895400 | 145.665 | -0.03 | -0.02 | 146.9 | 148.07 | 145.32 | 13122 |
| 1729809000 | 145.6975 | 0.63 | 0.43 | 146.18 | 146.18 | 144.5186 | 10835 |
| 1729722600 | 145.07 | -2.81 | -1.90 | 146.79 | 146.93 | 143.4304 | 36199 |
| 1729636200 | 147.88 | -0.11 | -0.07 | 146.78 | 148.12 | 146.78 | 17070 |
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
