Hot Features
プレミアム
Tradr 2X Long TEM Daily ETF (TEMT)
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 | -6.4 | -28.4444444444 | 22.5 | 23.4201 | 15.9 | 764691 | 20.2220243 | SP |
| 4 | -3.6 | -18.2741116751 | 19.7 | 23.4201 | 14.5 | 435209 | 18.9546781 | SP |
| 12 | -6.4 | -28.4444444444 | 22.5 | 28.11 | 14.5 | 320118 | 20.45860065 | SP |
| 26 | -8.65 | -34.9494949495 | 24.75 | 28.11 | 7.1009 | 518187 | 14.83523408 | SP |
| 52 | -5.86 | -26.6848816029 | 21.96 | 50.74 | 7.1009 | 703615 | 22.17014741 | SP |
| 156 | -15.69 | -49.3551431268 | 31.79 | 50.74 | 7.1009 | 721026 | 22.00960445 | SP |
| 260 | -15.69 | -49.3551431268 | 31.79 | 50.74 | 7.1009 | 721026 | 22.00960445 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698600 | 16.32 | -4.7 | -22.36 | 20.19 | 20.87 | 15.9008 | 429246 |
| 1780612200 | 21.02 | 3.34 | 18.89 | 16.9 | 22.368 | 16.9 | 871261 |
| 1780525800 | 17.68 | -1.68 | -8.68 | 18.59 | 18.59 | 16.69 | 536742 |
| 1780439400 | 19.36 | -2.57 | -11.72 | 20.98 | 21.19 | 19.15 | 453062 |
| 1780353000 | 21.93 | 1.92 | 9.60 | 19.35 | 23.4201 | 18.465 | 768641 |
| 1780093800 | 20.01 | -0.76 | -3.66 | 22.5 | 22.59 | 18.6748 | 1193748 |
| 1780007400 | 20.77 | 3.1 | 17.54 | 17.8 | 21.28 | 17.54 | 665787 |
| 1779921000 | 17.67 | 0.34 | 1.96 | 17.3 | 17.9054 | 16.400099 | 287335 |
| 1779834600 | 17.33 | 0.28 | 1.64 | 17.55 | 18.4 | 16.98 | 315637 |
| 1779489000 | 17.05 | -0.08 | -0.47 | 17.29 | 18.11 | 16.69 | 215849 |
| 1779402600 | 17.13 | 0.34 | 2.03 | 16.21 | 17.22 | 15.8101 | 233949 |
| 1779316200 | 16.79 | 0.24 | 1.45 | 16.27 | 16.79 | 15.63 | 167457 |
| 1779229800 | 16.55 | 1.4 | 9.24 | 14.92 | 16.825 | 14.5 | 288050 |
| 1779143400 | 15.15 | -0.32 | -2.07 | 15.66 | 16.61 | 14.872 | 275465 |
| 1778884200 | 15.47 | -1.18 | -7.09 | 16.11 | 16.309999 | 15.25 | 284051 |
| 1778797800 | 16.649999 | -0.3 | -1.77 | 16.96 | 17.61 | 16.309999 | 296082 |
| 1778711400 | 16.95 | -0.68 | -3.86 | 17.45 | 17.45 | 16.42 | 210249 |
| 1778625000 | 17.63 | -1.17 | -6.22 | 18.61 | 18.61 | 16.739999 | 405725 |
| 1778538600 | 18.8 | -1.08 | -5.43 | 19.67 | 19.67 | 18.32 | 314913 |
| 1778279400 | 19.88 | 0.19 | 0.96 | 19.7 | 19.98 | 17.58 | 484965 |
| 1778193000 | 19.69 | -3.4 | -14.72 | 23.18 | 23.18 | 19.08 | 519742 |
| 1778106600 | 23.09 | -0.78 | -3.27 | 21.5 | 23.38 | 18.8 | 537030 |
| 1778020200 | 23.87 | -1.52 | -5.99 | 25.675 | 25.675 | 22.9 | 330983 |
| 1777933800 | 25.39 | 0.75 | 3.04 | 24.07 | 25.72 | 23.8 | 151671 |
| 1777674600 | 24.64 | -0.24 | -0.96 | 24.65 | 25.65 | 23.43 | 167013 |
| 1777588200 | 24.88 | 4.23 | 20.48 | 20.95 | 25.04 | 20.95 | 244287 |
| 1777501800 | 20.65 | -0.9 | -4.18 | 21.53 | 21.55 | 19.61 | 173369 |
| 1777415400 | 21.55 | -1.28 | -5.61 | 21.62 | 22.09 | 20.9179 | 139405 |
| 1777329000 | 22.83 | 0.36 | 1.60 | 22.2 | 23.6289 | 22.07 | 191585 |
| 1777069800 | 22.47 | 0.71 | 3.26 | 22.4 | 22.8 | 21.06 | 157633 |
| 1776983400 | 21.76 | -3.85 | -15.03 | 24.46 | 24.545 | 20.4401 | 394306 |
| 1776897000 | 25.61 | 0.29 | 1.15 | 26.33 | 27.29 | 25.0144 | 245189 |
| 1776810600 | 25.32 | -1.36 | -5.10 | 27.02 | 27.82 | 24.7547 | 317040 |
| 1776724200 | 26.68 | 0.57 | 2.18 | 24.96 | 27.8632 | 24.95 | 269445 |
| 1776465000 | 26.11 | 1.21 | 4.86 | 27.49 | 27.5 | 25.15 | 419583 |
| 1776378600 | 24.9 | -1.76 | -6.60 | 27.95 | 28.11 | 23.31 | 556813 |
| 1776292200 | 26.66 | 5.76 | 27.56 | 21.36 | 26.66 | 21.36 | 478849 |
| 1776205800 | 20.9 | 2.8 | 15.47 | 19.3 | 20.9 | 19.3 | 308766 |
| 1776119400 | 18.1 | 2.2 | 13.84 | 15.655 | 18.4536 | 15.64 | 304608 |
| 1775860200 | 15.9 | -0.91 | -5.41 | 17.67 | 18.03 | 15.43 | 270672 |
| 1775773800 | 16.81 | -2.78 | -14.19 | 19.01 | 19.09 | 16.6801 | 493400 |
| 1775687400 | 19.59 | 0.74 | 3.93 | 21.52 | 22 | 19.005 | 204144 |
| 1775601000 | 18.85 | -0.55 | -2.84 | 18.79 | 19.12 | 17.8 | 85511 |
| 1775514600 | 19.4 | 0.06 | 0.31 | 19.56 | 20.22 | 19.31 | 84695 |
| 1775169000 | 19.34 | 0.14 | 0.73 | 17.29 | 20 | 16.93 | 144843 |
| 1775082600 | 19.2 | 1.4 | 7.87 | 18.4 | 19.5218 | 18.4 | 172861 |
| 1774996200 | 17.8 | 2.18 | 13.96 | 16.295 | 17.98 | 16.12 | 432066 |
| 1774909800 | 15.62 | -0.3 | -1.88 | 15.79 | 16.247 | 15.21 | 111435 |
| 1774650600 | 15.92 | -2.35 | -12.86 | 17.85 | 17.85 | 15.6 | 216448 |
| 1774564200 | 18.27 | -1.02 | -5.29 | 18.71 | 19.98 | 18.1 | 245018 |
| 1774477800 | 19.29 | -1.77 | -8.40 | 22.1 | 22.6 | 18.9 | 299616 |
| 1774391400 | 21.06 | -0.16 | -0.75 | 20.62 | 21.45 | 20.27 | 90865 |
| 1774305000 | 21.22 | 1.66 | 8.49 | 20 | 21.9 | 19.94 | 212847 |
| 1774045800 | 19.56 | -1.42 | -6.77 | 20.66 | 21.475 | 18.85 | 109676 |
| 1773959400 | 20.98 | -0.09 | -0.43 | 20 | 21.6 | 19.39 | 208439 |
| 1773873000 | 21.07 | -1.86 | -8.11 | 22.37 | 22.62 | 21 | 291605 |
| 1773786600 | 22.93 | 0.01 | 0.04 | 23.1 | 23.955 | 22.75 | 169410 |
| 1773700200 | 22.92 | 0.74 | 3.34 | 23.35 | 24.6061 | 22.1 | 290953 |
| 1773441000 | 22.18 | 0.36 | 1.65 | 22.5 | 23.51 | 21.9 | 247215 |
| 1773354600 | 21.82 | -3.05 | -12.26 | 24 | 24 | 21.7 | 411435 |
| 1773268200 | 24.87 | 1.64 | 7.06 | 23.54 | 25.69 | 23.54 | 269212 |
| 1773181800 | 23.23 | 15.05 | 183.99 | 24.74 | 25.19 | 23.08 | 277607 |
| 1773095400 | 8.18 | -0.01 | -0.12 | 7.79 | 8.32 | 7.42 | 1083785 |
| 1772839800 | 8.19 | -0.26 | -3.08 | 7.97 | 8.55 | 7.9561 | 745956 |
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。
