Hot Features
プレミアム
Direxion Daily Technology Bear 3X ETF (TECS)
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 | -0.846 | -11.4324324324 | 7.4 | 7.5099 | 5.9 | 11262002 | 6.32292534 | SP |
| 4 | -3.046 | -31.7291666667 | 9.6 | 9.85 | 5.9 | 7980125 | 7.58735047 | SP |
| 12 | -11.966 | -64.6112311015 | 18.52 | 24.04 | 5.9 | 4661517 | 11.35499059 | SP |
| 26 | -10.616 | -61.8287711124 | 17.17 | 24.04 | 5.9 | 4001976 | 14.35416947 | SP |
| 52 | -26.396 | -80.1092564492 | 32.95 | 33.65 | 5.9 | 3098801 | 16.53132144 | SP |
| 156 | -9.267 | -58.5740471525 | 15.821 | 101.82 | 4.75 | 5832677 | 10.95622649 | SP |
| 260 | 0.224 | 3.53870458136 | 6.33 | 101.82 | 3.86 | 4365190 | 14.76221132 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780525800 | 6.13 | 0.17 | 2.85 | 5.93 | 6.2772 | 5.9 | 12304081 |
| 1780439400 | 5.96 | -0.22 | -3.56 | 6.13 | 6.1799 | 5.93 | 10220832 |
| 1780353000 | 6.18 | -0.49 | -7.35 | 6.55 | 6.59 | 6.09 | 16855582 |
| 1780093800 | 6.67 | -0.48 | -6.71 | 6.86 | 6.87 | 6.6 | 11478573 |
| 1780007400 | 7.15 | -0.29 | -3.90 | 7.4 | 7.5099 | 7.05 | 5450942 |
| 1779921000 | 7.44 | 0.11 | 1.50 | 7.21 | 7.65 | 7.21 | 12532666 |
| 1779834600 | 7.33 | -0.63 | -7.91 | 7.6 | 7.68 | 7.235 | 8042822 |
| 1779489000 | 7.96 | -0.26 | -3.16 | 8.03 | 8.0799 | 7.79 | 5981378 |
| 1779402600 | 8.22 | -0.19 | -2.26 | 8.58 | 8.58 | 8.15 | 7206959 |
| 1779316200 | 8.41 | -0.61 | -6.76 | 8.81 | 8.9 | 8.395 | 7111865 |
| 1779229800 | 9.02 | 0.18 | 2.04 | 9.11 | 9.3798999 | 8.72 | 8323816 |
| 1779143400 | 8.84 | 0.29 | 3.39 | 8.34 | 9.195 | 8.34 | 7744474 |
| 1778884200 | 8.55 | 0.43 | 5.30 | 8.58 | 8.775 | 8.2301 | 6328858 |
| 1778797800 | 8.1199999 | -0.38 | -4.47 | 8.41 | 8.4949999 | 8.01 | 5225064 |
| 1778711400 | 8.5 | -0.22 | -2.52 | 8.42 | 8.876 | 8.362 | 5373327 |
| 1778625000 | 8.72 | 0.36 | 4.31 | 8.59 | 9.3 | 8.49 | 9087762 |
| 1778538600 | 8.36 | -0.35 | -4.02 | 8.6199999 | 8.64 | 8.295 | 4262176 |
| 1778279400 | 8.71 | -0.99 | -10.21 | 9.39 | 9.42 | 8.7 | 3645240 |
| 1778193000 | 9.7 | 0.05 | 0.52 | 9.6 | 9.85 | 9.3099 | 4445966 |
| 1778106600 | 9.65 | -0.82 | -7.83 | 10.05 | 10.23 | 9.611 | 4420699 |
| 1778020200 | 10.47 | -0.74 | -6.60 | 10.85 | 10.89 | 10.38 | 4687036 |
| 1777933800 | 11.21 | -0.03 | -0.27 | 11.09 | 11.44 | 10.95 | 2369841 |
| 1777674600 | 11.24 | -0.51 | -4.34 | 11.56 | 11.59 | 11.145 | 2710617 |
| 1777588200 | 11.75 | -0.08 | -0.68 | 11.71 | 12.318 | 11.68 | 2940766 |
| 1777501800 | 11.83 | -0.28 | -2.31 | 11.88 | 12.1394 | 11.82 | 3277348 |
| 1777415400 | 12.11 | 0.59 | 5.12 | 12.26 | 12.47 | 11.94 | 2948581 |
| 1777329000 | 11.52 | -0.06 | -0.52 | 11.61 | 11.9 | 11.5 | 2067908 |
| 1777069800 | 11.58 | -1.06 | -8.39 | 12 | 12.225 | 11.55 | 3823830 |
| 1776983400 | 12.64 | 0.53 | 4.38 | 12.42 | 13.07 | 12.2 | 3954324 |
| 1776897000 | 12.11 | -0.87 | -6.70 | 12.61 | 12.775 | 12.1 | 2564512 |
| 1776810600 | 12.98 | -0.03 | -0.23 | 12.88 | 13.11 | 12.63 | 3779723 |
| 1776724200 | 13.01 | -0.05 | -0.38 | 13.09 | 13.3999 | 12.96 | 2620940 |
| 1776465000 | 13.06 | -0.6 | -4.39 | 13.13 | 13.27 | 12.93 | 3069190 |
| 1776378600 | 13.66 | -0.51 | -3.60 | 13.97 | 14.31 | 13.63 | 2995094 |
| 1776292200 | 14.17 | -0.71 | -4.77 | 14.79 | 14.85 | 14.135 | 1941306 |
| 1776205800 | 14.88 | -0.74 | -4.74 | 15.245 | 15.44 | 14.87 | 1948621 |
| 1776119400 | 15.62 | -1.04 | -6.24 | 16.73 | 16.81 | 15.58 | 2178615 |
| 1775860200 | 16.66 | -0.19 | -1.13 | 16.67 | 16.88 | 16.315 | 1495425 |
| 1775773800 | 16.85 | -0.09 | -0.53 | 16.96 | 17.43 | 16.77 | 1581567 |
| 1775687400 | 16.94 | -1.75 | -9.36 | 16.39 | 17.335 | 16.21 | 2529465 |
| 1775601000 | 18.69 | -0.26 | -1.37 | 19.23 | 20.04 | 18.67 | 2552441 |
| 1775514600 | 18.95 | -0.32 | -1.66 | 19.06 | 19.39 | 18.74 | 2666832 |
| 1775169000 | 19.27 | -0.44 | -2.23 | 20.98 | 21.29 | 19.24 | 3801077 |
| 1775082600 | 19.71 | -0.93 | -4.51 | 20.02 | 20.225 | 19.185 | 3615508 |
| 1774996200 | 20.64 | -2.99 | -12.65 | 22.74 | 22.8 | 20.46 | 5221307 |
| 1774909800 | 23.63 | 1.27 | 5.68 | 21.67 | 24.04 | 21.54 | 3401743 |
| 1774650600 | 22.36 | 1.25 | 5.92 | 21.57 | 22.53 | 21.36 | 2633927 |
| 1774564200 | 21.11 | 1.82 | 9.43 | 20.02 | 21.14 | 19.84 | 1529291 |
| 1774477800 | 19.29 | -0.26 | -1.33 | 19.07 | 19.5 | 18.77 | 2249502 |
| 1774391400 | 19.55 | 0.23 | 1.19 | 19.56 | 20.09 | 19.23 | 2919986 |
| 1774305000 | 19.32 | -0.8 | -3.98 | 19.06 | 19.66 | 18.3313 | 4357318 |
| 1774045800 | 20.12 | 1.28 | 6.79 | 19.11 | 20.54 | 19.02 | 3365537 |
| 1773959400 | 18.84 | -0.19 | -1.00 | 19.87 | 20.08 | 18.5489 | 3562793 |
| 1773873000 | 19.03 | 0.63 | 3.42 | 18.49 | 19.045 | 18.199 | 3048227 |
| 1773786600 | 18.4 | -0.32 | -1.71 | 18.41 | 18.64 | 18.1 | 2167502 |
| 1773700200 | 18.72 | -0.82 | -4.20 | 18.72 | 18.81 | 18.15 | 4159235 |
| 1773441000 | 19.54 | 0.46 | 2.41 | 18.86 | 19.66 | 18.335 | 3183917 |
| 1773354600 | 19.08 | 1.01 | 5.59 | 18.52 | 19.15 | 18.36 | 4404032 |
| 1773268200 | 18.07 | -0.28 | -1.53 | 18.04 | 18.44 | 17.63 | 2301207 |
| 1773181800 | 18.35 | 0.03 | 0.16 | 18.36 | 18.6294 | 17.7 | 4425031 |
| 1773095400 | 18.32 | -1.04 | -5.37 | 19.93 | 20.145 | 18.145 | 6033436 |
| 1772839800 | 19.36 | 1.14 | 6.26 | 19.13 | 19.56 | 18.37 | 5020367 |
| 1772753400 | 18.22 | -0.14 | -0.76 | 18.62 | 19.02 | 17.79 | 5351862 |
| 1772667000 | 18.36 | -0.94 | -4.87 | 18.935 | 19.1 | 18.02 | 9424847 |
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。
