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 | 0.74 | 12.1710526316 | 6.08 | 7.29 | 5.935 | 11166622 | 6.70846476 | SP |
| 4 | -0.04 | -0.583090379009 | 6.86 | 8.53 | 5.9 | 13149164 | 6.88240594 | SP |
| 12 | -12.24 | -64.2182581322 | 19.06 | 20.04 | 5.9 | 7293370 | 8.19558394 | SP |
| 26 | -9.53 | -58.2874617737 | 16.35 | 24.04 | 5.9 | 5350594 | 12.01629766 | SP |
| 52 | -20.72 | -75.2360203341 | 27.54 | 27.98 | 5.9 | 3843141 | 14.36988612 | SP |
| 156 | -8.23 | -54.6843853821 | 15.05 | 101.82 | 4.75 | 6038810 | 10.75045568 | SP |
| 260 | 1.49 | 27.9549718574 | 5.33 | 101.82 | 3.86 | 4497209 | 14.55012074 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782426600 | 68.2 | -1.7 | -2.43 | 64 | 72.9 | 63.8 | 1226960 |
| 1782340200 | 69.9 | 1.3 | 1.90 | 68.6 | 72.35 | 66.900999 | 914132 |
| 1782253800 | 68.6 | 7.1 | 11.54 | 68.3 | 69 | 65.599999 | 1273882 |
| 1782167400 | 61.5 | -1 | -1.60 | 60.8 | 62.65 | 59.349999 | 1051562 |
| 1781821800 | 62.5 | -6 | -8.76 | 63.5 | 64.599999 | 61.7 | 999197 |
| 1781735400 | 68.5 | 0.9 | 1.33 | 65 | 69 | 63.9 | 1528834 |
| 1781649000 | 67.6 | 5.1 | 8.16 | 63 | 67.699999 | 62.099 | 939823 |
| 1781562600 | 62.5 | -8 | -11.35 | 64.2 | 64.8 | 62.126 | 1014442 |
| 1781303400 | 70.5 | -1.8 | -2.49 | 72.4 | 74.179 | 69.2 | 730360 |
| 1781217000 | 72.3 | -9.3 | -11.40 | 79.8 | 81.5 | 71.6 | 1355951 |
| 1781130600 | 81.6 | 5.6 | 7.37 | 79.4 | 81.95 | 74 | 1282989 |
| 1781044200 | 76 | 4.1 | 5.70 | 69.9 | 85.3 | 68.7 | 1847262 |
| 1780957800 | 71.9 | -5.1 | -6.62 | 70.75 | 73.3 | 68.8 | 1907115 |
| 1780698600 | 77 | 12.9 | 20.12 | 68.3 | 77.583 | 68.2 | 2459754 |
| 1780612200 | 64.099999 | 2.8 | 4.57 | 65.7 | 67.368 | 62.616 | 1365124 |
| 1780525800 | 61.3 | 1.7 | 2.85 | 59.3 | 62.772 | 59 | 1230408 |
| 1780439400 | 59.6 | -2.2 | -3.56 | 61.3 | 61.799 | 59.3 | 1022083 |
| 1780353000 | 61.8 | -4.9 | -7.35 | 65.5 | 65.9 | 60.9 | 1685558 |
| 1780093800 | 66.7 | -4.8 | -6.71 | 68.6 | 68.7 | 66 | 1147857 |
| 1780007400 | 71.5 | -2.9 | -3.90 | 74 | 75.099 | 70.5 | 545094 |
| 1779921000 | 74.4 | 1.1 | 1.50 | 72.1 | 76.5 | 72.1 | 1253266 |
| 1779834600 | 73.3 | -6.3 | -7.91 | 76 | 76.8 | 72.35 | 804282 |
| 1779489000 | 79.6 | -2.6 | -3.16 | 80.3 | 80.799 | 77.9 | 598137 |
| 1779402600 | 82.2 | -1.9 | -2.26 | 85.8 | 85.8 | 81.5 | 720695 |
| 1779316200 | 84.1 | -6.1 | -6.76 | 88.1 | 89 | 83.949999 | 711186 |
| 1779229800 | 90.199999 | 1.8 | 2.04 | 91.1 | 93.798999 | 87.2 | 832381 |
| 1779143400 | 88.4 | 2.9 | 3.39 | 83.4 | 91.95 | 83.4 | 774447 |
| 1778884200 | 85.5 | 4.3 | 5.30 | 85.8 | 87.75 | 82.301 | 632885 |
| 1778797800 | 81.199999 | -3.8 | -4.47 | 84.1 | 84.949999 | 80.1 | 522506 |
| 1778711400 | 85 | -2.2 | -2.52 | 84.2 | 88.759999 | 83.62 | 537332 |
| 1778625000 | 87.2 | 3.6 | 4.31 | 85.9 | 93 | 84.9 | 908776 |
| 1778538600 | 83.6 | -3.5 | -4.02 | 86.199999 | 86.4 | 82.95 | 426217 |
| 1778279400 | 87.1 | -9.9 | -10.21 | 93.9 | 94.2 | 87 | 364524 |
| 1778193000 | 97 | 0.5 | 0.52 | 96 | 98.5 | 93.099 | 444596 |
| 1778106600 | 96.5 | -8.2 | -7.83 | 100.5 | 102.3 | 96.11 | 442069 |
| 1778020200 | 104.7 | -7.4 | -6.60 | 108.5 | 108.9 | 103.8 | 468703 |
| 1777933800 | 112.1 | -0.3 | -0.27 | 110.9 | 114.4 | 109.5 | 236984 |
| 1777674600 | 112.4 | -5.1 | -4.34 | 115.6 | 115.9 | 111.44999 | 271061 |
| 1777588200 | 117.5 | -0.8 | -0.68 | 117.1 | 123.18 | 116.8 | 294076 |
| 1777501800 | 118.3 | -2.8 | -2.31 | 118.8 | 121.394 | 118.2 | 327734 |
| 1777415400 | 121.1 | 5.9 | 5.12 | 122.6 | 124.7 | 119.4 | 294858 |
| 1777329000 | 115.19999 | -0.6 | -0.52 | 116.1 | 119 | 115 | 206790 |
| 1777069800 | 115.8 | -10.6 | -8.39 | 120 | 122.25 | 115.5 | 382383 |
| 1776983400 | 126.4 | 5.3 | 4.38 | 124.2 | 130.69999 | 122 | 395432 |
| 1776897000 | 121.1 | -8.7 | -6.70 | 126.1 | 127.75 | 121 | 256451 |
| 1776810600 | 129.8 | -0.3 | -0.23 | 128.8 | 131.1 | 126.3 | 377972 |
| 1776724200 | 130.1 | -0.5 | -0.38 | 130.9 | 133.999 | 129.6 | 262094 |
| 1776465000 | 130.6 | -6 | -4.39 | 131.3 | 132.69999 | 129.3 | 306919 |
| 1776378600 | 136.6 | -5.1 | -3.60 | 139.7 | 143.1 | 136.3 | 299509 |
| 1776292200 | 141.69999 | -7.1 | -4.77 | 147.89999 | 148.5 | 141.35 | 194130 |
| 1776205800 | 148.8 | -7.4 | -4.74 | 152.44999 | 154.4 | 148.69999 | 194862 |
| 1776119400 | 156.19999 | -10.4 | -6.24 | 167.3 | 168.1 | 155.8 | 217861 |
| 1775860200 | 166.6 | -1.9 | -1.13 | 166.7 | 168.8 | 163.15 | 149542 |
| 1775773800 | 168.5 | -0.9 | -0.53 | 169.6 | 174.3 | 167.69999 | 158156 |
| 1775687400 | 169.4 | -17.5 | -9.36 | 163.9 | 173.35 | 162.1 | 252946 |
| 1775601000 | 186.9 | -2.6 | -1.37 | 192.3 | 200.39999 | 186.7 | 255244 |
| 1775514600 | 189.5 | -3.2 | -1.66 | 190.6 | 193.9 | 187.39999 | 266683 |
| 1775169000 | 192.7 | -4.4 | -2.23 | 209.8 | 212.89999 | 192.39999 | 380107 |
| 1775082600 | 197.1 | -9.3 | -4.51 | 200.2 | 202.25 | 191.85 | 361550 |
| 1774996200 | 206.4 | -29.9 | -12.65 | 227.39999 | 228 | 204.6 | 522130 |
| 1774909800 | 236.3 | 12.7 | 5.68 | 216.7 | 240.39999 | 215.39999 | 340174 |
| 1774650600 | 223.6 | 12.5 | 5.92 | 215.7 | 225.3 | 213.6 | 271272 |
| 1774564200 | 211.1 | 18.2 | 9.43 | 200.2 | 211.4 | 198.4 | 152929 |
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。
