Hot Features
プレミアム
Direxion Daily S&P 500 Bull 2X Shares New (SPUU)
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 | -11.8 | -8.26214815852 | 142.82 | 145.4601 | 130.1 | 187855 | 139.14922385 | SP |
| 4 | -24.02 | -15.4927760578 | 155.04 | 160.3799 | 130.1 | 85720 | 144.31590064 | SP |
| 12 | -25.99 | -16.5530857907 | 157.01 | 160.3799 | 130.1 | 58832 | 148.26598609 | SP |
| 26 | -0.17 | -0.129583047488 | 131.19 | 160.3799 | 126.97 | 41677 | 148.1959374 | SP |
| 52 | 13.6 | 11.5823539431 | 117.42 | 160.3799 | 109.4413 | 29638 | 141.06015251 | SP |
| 156 | 37.39 | 39.9337819075 | 93.63 | 160.3799 | 59.98 | 35778 | 98.59717305 | SP |
| 260 | 82.02 | 167.387755102 | 49 | 160.3799 | 28.74 | 29528 | 91.77887511 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741645800 | 133.13999 | -7.31 | -5.20 | 136.63 | 137.5872 | 130.88 | 261992 |
| 1741390200 | 140.44999 | 1.65 | 1.19 | 138.35 | 141.33099 | 135.87 | 216160 |
| 1741303800 | 138.8 | -5.65 | -3.91 | 140.61 | 142.91999 | 138.13999 | 149139 |
| 1741217400 | 144.44999 | 2.73 | 1.93 | 141.35 | 145.12 | 139.61 | 198988 |
| 1741131000 | 141.72 | -3.36 | -2.32 | 142.82 | 145.4601 | 139.29 | 112995 |
| 1741044600 | 145.08 | -5.12 | -3.41 | 151.18 | 151.74 | 143.21 | 74605 |
| 1740785400 | 150.19999 | 4.11 | 2.81 | 145.88 | 150.28 | 144.46 | 59942 |
| 1740699000 | 146.09 | -3.92 | -2.61 | 151.69999 | 152.26 | 145.52 | 156790 |
| 1740612600 | 150.01 | -0.42 | -0.28 | 151.19 | 152.94 | 149.28 | 56327 |
| 1740526200 | 150.43 | -1.59 | -1.05 | 151.93 | 151.93 | 148.0714 | 48235 |
| 1740439800 | 152.02 | -1.48 | -0.96 | 154.44999 | 154.61 | 151.6 | 44131 |
| 1740180600 | 153.5 | -5.53 | -3.48 | 158.74 | 158.74 | 153.19999 | 57219 |
| 1740094200 | 159.03 | -1.29 | -0.80 | 159.53 | 159.53 | 157.22999 | 27021 |
| 1740007800 | 160.32 | 0.93 | 0.58 | 158.78 | 160.3799 | 158.61 | 41688 |
| 1739921400 | 159.38999 | 0.86 | 0.54 | 159.25 | 159.38999 | 158.24 | 19354 |
| 1739575800 | 158.53 | -0.09 | -0.06 | 158.71 | 159.1724 | 158.53 | 15593 |
| 1739489400 | 158.62 | 3.26 | 2.10 | 156.07 | 158.8 | 155.57499 | 33746 |
| 1739403000 | 155.36 | -1 | -0.64 | 153.36 | 155.8499 | 153.09 | 36468 |
| 1739316600 | 156.36 | 0.44 | 0.28 | 155.04 | 156.6899 | 154.94999 | 18291 |
| 1739230200 | 155.91999 | 1.81 | 1.17 | 155.85 | 156.51 | 155.22 | 172649 |
| 1738971000 | 154.11 | -2.99 | -1.90 | 157.4 | 157.76 | 153.94999 | 39278 |
| 1738884600 | 157.1 | 1.1 | 0.71 | 158.03 | 158.03 | 155.995 | 21361 |
| 1738798200 | 156 | 1.51 | 0.98 | 154.26 | 156 | 153.44 | 17276 |
| 1738711800 | 154.49 | 1.78 | 1.17 | 152.83 | 154.985 | 152.49 | 24091 |
| 1738625400 | 152.71 | -1.85 | -1.20 | 150.19999 | 154.1251 | 149.209 | 43327 |
| 1738366200 | 154.56 | -1.56 | -1.00 | 157.97999 | 159.1999 | 154.56 | 60584 |
| 1738279800 | 156.12 | 1.26 | 0.81 | 156.13999 | 157.49 | 154.69 | 65758 |
| 1738193400 | 154.86 | -1.8 | -1.15 | 156.05 | 156.05 | 153.81 | 38941 |
| 1738107000 | 156.65799 | 3.06 | 2.00 | 154.46 | 156.94999 | 153.4301 | 57856 |
| 1738020600 | 153.59379 | -4.83 | -3.05 | 151.5 | 153.91999 | 151.4 | 80951 |
| 1737761400 | 158.4272 | 0.77 | 0.49 | 159.33 | 159.8323 | 157.7929 | 20779 |
| 1737675000 | 157.655 | 0 | 0.00 | 157.655 | 157.655 | 157.655 | 0 |
| 1737588600 | 157.655 | 1.76 | 1.13 | 157.38999 | 158.32 | 157.26 | 25769 |
| 1737502200 | 155.9 | 2.85 | 1.86 | 154.83 | 155.91999 | 154 | 33357 |
| 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 | 146.75 | 146.75 | 143.9 | 24907 |
| 1736379000 | 149.79 | 0.37 | 0.25 | 149.11 | 149.79 | 147.66 | 22793 |
| 1736292600 | 149.41999 | -3.25 | -2.13 | 153.62 | 153.62 | 148.27 | 39628 |
| 1736206200 | 152.66999 | 1.97 | 1.31 | 153.04 | 154.72 | 152.0189 | 24633 |
| 1735947000 | 150.69999 | 3.6 | 2.45 | 148.59 | 151.1 | 148.45849 | 24746 |
| 1735860600 | 147.1 | -0.92 | -0.62 | 149.62 | 150.294 | 145.3 | 61555 |
| 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 | 52018 |
| 1735342200 | 152.54 | -3.62 | -2.32 | 153.87 | 153.91999 | 150.615 | 50176 |
| 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 | 54169 |
| 1734737400 | 151.27 | 3.84 | 2.60 | 146.68 | 153.0829 | 146.21199 | 64894 |
| 1734651000 | 147.43 | -0.68 | -0.46 | 150.19999 | 150.865 | 147.43 | 46644 |
| 1734564600 | 148.11 | -8.88 | -5.66 | 156.88999 | 158 | 147.41999 | 47581 |
| 1734478200 | 156.99 | -1.29 | -0.81 | 157.01 | 157.53 | 156.445 | 39548 |
| 1734391800 | 158.2756 | 1.22 | 0.78 | 157.99 | 158.9099 | 157.61 | 12141 |
| 1734132600 | 157.05449 | -0.28 | -0.18 | 158.2684 | 158.46 | 156.4293 | 13582 |
| 1734046200 | 157.3314 | -1.68 | -1.06 | 158.085 | 158.5778 | 157.3314 | 5651 |
| 1733959800 | 159.01 | 2.48 | 1.58 | 158.06 | 159.33 | 158.05 | 16018 |
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
