Hot Features
プレミアム
Direxion Daily Technology Bear 3X Shares New (TECS)
AMEX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.28 | -1.08108108108 | 25.9 | 26.79 | 25.05 | 897529 | 25.72726053 | SP |
| 4 | -5.39 | -17.381489842 | 31.01 | 32.08 | 25.05 | 869743 | 27.71781983 | SP |
| 12 | -39.96 | -60.9332113449 | 65.58 | 66.3971 | 25.05 | 901194 | 35.68936098 | SP |
| 26 | -22.97 | -47.2731014612 | 48.59 | 101.82 | 25.05 | 947178 | 47.95251624 | SP |
| 52 | -26.68 | -51.0133843212 | 52.3 | 101.82 | 25.05 | 6128970 | 59.08273435 | SP |
| 156 | -424.58 | -94.3091959129 | 450.2 | 628.7 | 25.05 | 5466156 | 112.91112931 | SP |
| 260 | -1846.38 | -98.6314102564 | 1872 | 2085 | 25.05 | 4250093 | 263.88427752 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1752618600 | 25.36 | -0.67 | -2.57 | 25.15 | 25.398 | 24.96 | 1186300 |
| 1752532200 | 26.03 | 0.02 | 0.08 | 26.12 | 26.79 | 25.865 | 953106 |
| 1752273000 | 26.01 | 0.4 | 1.56 | 26.04 | 26.0999 | 25.53 | 785935 |
| 1752186600 | 25.61 | 0.24 | 0.95 | 25.1 | 25.99 | 25.1 | 766723 |
| 1752100200 | 25.37 | -0.45 | -1.74 | 25.58 | 25.91 | 25.05 | 1343666 |
| 1752013800 | 25.82 | -0.41 | -1.56 | 25.9 | 26.115 | 25.63 | 638213 |
| 1751927400 | 26.23 | 0.62 | 2.42 | 25.92 | 26.54 | 25.7 | 1231278 |
| 1751576640 | 25.61 | -0.93 | -3.50 | 26.17 | 26.2496 | 25.35 | 830061 |
| 1751495400 | 26.54 | -0.9 | -3.28 | 27.71 | 27.71 | 26.54 | 498634 |
| 1751409000 | 27.44 | 0.68 | 2.54 | 26.96 | 27.98 | 26.83 | 672200 |
| 1751322600 | 26.76 | -0.78 | -2.83 | 26.82 | 27.185 | 26.5 | 670341 |
| 1751063400 | 27.54 | 0.19 | 0.69 | 27.23 | 27.87 | 26.88 | 1200991 |
| 1750977000 | 27.35 | -0.62 | -2.22 | 27.54 | 27.91 | 27.249 | 619623 |
| 1750890600 | 27.97 | -0.74 | -2.58 | 28.27 | 28.29 | 27.82 | 586938 |
| 1750804200 | 28.71 | -1.75 | -5.75 | 29.43 | 29.48 | 28.56 | 757438 |
| 1750717800 | 30.46 | -1.1 | -3.49 | 31.54 | 32.08 | 30.4 | 1495765 |
| 1750458600 | 31.56 | 0.51 | 1.64 | 30.67 | 31.96 | 30.47 | 1048475 |
| 1750285800 | 31.05 | -0.19 | -0.61 | 31.03 | 31.55 | 30.49 | 726363 |
| 1750199400 | 31.24 | 0.77 | 2.53 | 31.01 | 31.36 | 30.25 | 831374 |
| 1750113000 | 30.47 | -1.55 | -4.84 | 31.41 | 31.41 | 30.22 | 854964 |
| 1749853800 | 32.02 | 1.26 | 4.10 | 31.79 | 32.38 | 31.14 | 1500479 |
| 1749767400 | 30.76 | -0.8 | -2.53 | 31.6 | 31.629 | 30.495 | 832627 |
| 1749681000 | 31.56 | 0.2 | 0.64 | 31.19 | 32.068199 | 30.77 | 810640 |
| 1749594600 | 31.36 | -0.49 | -1.54 | 31.94 | 32.25 | 31.22 | 507653 |
| 1749508200 | 31.85 | -0.52 | -1.61 | 31.93 | 32.03 | 31.29 | 499576 |
| 1749249000 | 32.369999 | -0.93 | -2.79 | 32.38 | 32.61 | 31.88 | 638936 |
| 1749162600 | 33.299999 | 0.36 | 1.09 | 32.7 | 33.65 | 31.81 | 1209823 |
| 1749076200 | 32.939999 | -0.26 | -0.78 | 32.95 | 33.415 | 32.64 | 589050 |
| 1748989800 | 33.2 | -1.44 | -4.16 | 34.6 | 34.6 | 33.009999 | 769652 |
| 1748903400 | 34.64 | -0.86 | -2.42 | 35.9 | 35.95 | 34.56 | 575950 |
| 1748644200 | 35.5 | 0.37 | 1.05 | 35.34 | 37.115 | 35.23 | 1009056 |
| 1748557800 | 35.13 | -0.29 | -0.82 | 33.62 | 35.665 | 33.62 | 696043 |
| 1748471400 | 35.42 | 0.58 | 1.66 | 34.7 | 35.49 | 34.37 | 632335 |
| 1748385000 | 34.84 | -2.62 | -6.99 | 35.78 | 36.19 | 34.74 | 960436 |
| 1748039400 | 37.46 | 1.08 | 2.97 | 38.34 | 38.36 | 36.85 | 1238244 |
| 1747953000 | 36.38 | 0.03 | 0.08 | 36.27 | 36.507 | 35.33 | 952470 |
| 1747866600 | 36.35 | 2.03 | 5.91 | 35.35 | 36.7129 | 33.92 | 1563382 |
| 1747780200 | 34.32 | 0.37 | 1.09 | 34.555 | 35.12 | 34.32 | 617158 |
| 1747693800 | 33.95 | 0.21 | 0.62 | 35.32 | 35.35 | 33.735 | 965231 |
| 1747434600 | 33.74 | -0.24 | -0.71 | 33.74 | 34.67 | 33.66 | 923620 |
| 1747348200 | 33.98 | -0.03 | -0.09 | 34.6 | 34.72 | 33.369999 | 1109831 |
| 1747261800 | 34.01 | -0.62 | -1.79 | 34.27 | 34.67 | 33.6438 | 1136984 |
| 1747175400 | 34.63 | -2.52 | -6.78 | 36.73 | 36.835 | 34.38 | 1439485 |
| 1747089000 | 37.15 | -5.89 | -13.68 | 37.66 | 39 | 37.1401 | 1071378 |
| 1746829800 | 43.04 | 0.09 | 0.21 | 42.32 | 43.69 | 42.1315 | 432127 |
| 1746743400 | 42.95 | -1.16 | -2.63 | 42.9 | 44.01 | 41.615 | 866720 |
| 1746657000 | 44.11 | -1.49 | -3.27 | 45.54 | 46.4424 | 43.51 | 1142616 |
| 1746570600 | 45.6 | 1.25 | 2.82 | 46.5 | 46.7687 | 44.5 | 831676 |
| 1746484200 | 44.35 | 0.63 | 1.44 | 44.66 | 44.8788 | 43.44 | 599484 |
| 1746225000 | 43.72 | -2.19 | -4.77 | 44.28 | 44.72 | 42.97 | 725906 |
| 1746138600 | 45.91 | -2.05 | -4.27 | 44.86 | 45.99 | 43.5 | 1056051 |
| 1746052200 | 47.96 | -0.49 | -1.01 | 51.35 | 52.2399 | 47.4153 | 1741241 |
| 1745965800 | 48.45 | -0.74 | -1.50 | 49.92 | 49.92 | 47.9 | 610692 |
| 1745879400 | 49.19 | 0.18 | 0.37 | 49.25 | 51.36 | 48.45 | 967646 |
| 1745620200 | 49.01 | -2.06 | -4.03 | 51.65 | 51.7 | 48.65 | 960440 |
| 1745533800 | 51.07 | -6.79 | -11.74 | 55.85 | 56.1 | 50.8809 | 958169 |
| 1745447400 | 57.86 | -5.31 | -8.41 | 55.78 | 58.26 | 53.67 | 923275 |
| 1745361000 | 63.17 | -4.86 | -7.14 | 65.58 | 66.397099 | 61.8162 | 816577 |
| 1745274600 | 68.03 | 4.86 | 7.69 | 66.23 | 70.48 | 65.598 | 1025201 |
| 1744929000 | 63.17 | 1.37 | 2.22 | 60.73 | 63.7912 | 60.5 | 667786 |
| 1744842600 | 61.8 | 5.86 | 10.48 | 60.39 | 64.6965 | 58.83 | 1228891 |
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
