Hot Features
プレミアム
T Rex 2X Inverse Tesla Daily Target ETF (TSLZ)
AMEX
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.5105 | 23.9780324737 | 10.47 | 13.08 | 10.41 | 3176506 | 11.25104187 | SP |
| 4 | 0.9305 | 7.72199170124 | 12.05 | 13.08 | 9.955 | 4451164 | 11.0867478 | SP |
| 12 | -1.1195 | -7.93971631206 | 14.1 | 19.03 | 9.955 | 4545525 | 13.81253583 | SP |
| 26 | 0.8405 | 6.9233937397 | 12.14 | 19.03 | 9.735 | 9701282 | 12.84200738 | SP |
| 52 | 11.1905 | 625.167597765 | 1.79 | 19.03 | 0.6172 | 44642823 | 2.65777286 | SP |
| 156 | 10.6605 | 459.504310345 | 2.32 | 19.03 | 0.6172 | 54773149 | 2.84437639 | SP |
| 260 | 10.6605 | 459.504310345 | 2.32 | 19.03 | 0.6172 | 54773149 | 2.84437639 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698600 | 12.98 | 1.5 | 13.07 | 11.37 | 13.115 | 11.14 | 3892142 |
| 1780612200 | 11.48 | 0.29 | 2.59 | 11.39 | 11.535 | 11.065 | 3248269 |
| 1780525800 | 11.19 | -0.01 | -0.09 | 11.46 | 11.5801 | 10.675 | 3378680 |
| 1780439400 | 11.2 | -0.43 | -3.70 | 11.49 | 11.75 | 11.165 | 3113561 |
| 1780353000 | 11.63 | 0.97 | 9.10 | 11.08 | 11.645 | 10.97 | 3352203 |
| 1780093800 | 10.66 | 0.3 | 2.90 | 10.47 | 11.0065 | 10.41 | 2789818 |
| 1780007400 | 10.36 | -0.08 | -0.77 | 10.58 | 10.63 | 10.2721 | 2362460 |
| 1779921000 | 10.44 | -0.33 | -3.06 | 10.31 | 10.675 | 10.18 | 3137989 |
| 1779834600 | 10.77 | -0.4 | -3.58 | 10.96 | 11.161 | 10.695 | 3585310 |
| 1779489000 | 11.17 | -0.45 | -3.87 | 11.36 | 11.48 | 10.87 | 3903595 |
| 1779402600 | 11.62 | -0.03 | -0.26 | 11.39 | 11.8999 | 11.1101 | 2602994 |
| 1779316200 | 11.65 | -0.8 | -6.43 | 12.24 | 12.3065 | 11.645 | 3513845 |
| 1779229800 | 12.45 | 0.34 | 2.81 | 12.53 | 13.0799 | 12.38 | 4429012 |
| 1779143400 | 12.11 | 0.67 | 5.86 | 11.63 | 12.36 | 11.52 | 5122276 |
| 1778884200 | 11.44 | 0.99 | 9.47 | 10.89 | 11.465 | 10.87 | 4468912 |
| 1778797800 | 10.45 | 0.09 | 0.87 | 10.3 | 10.54 | 10.0502 | 3184623 |
| 1778711400 | 10.36 | -0.59 | -5.39 | 10.81 | 11.12 | 9.955 | 9040243 |
| 1778625000 | 10.95 | 0.54 | 5.19 | 10.6 | 11.47 | 10.29 | 7551997 |
| 1778538600 | 10.41 | -0.89 | -7.88 | 11.64 | 11.91 | 10.2 | 9003873 |
| 1778279400 | 11.3 | -0.98 | -7.98 | 12.05 | 12.05 | 11.12 | 6782449 |
| 1778193000 | 12.28 | -0.91 | -6.90 | 12.57 | 12.9267 | 12.02 | 5083567 |
| 1778106600 | 13.19 | -0.62 | -4.49 | 14.05 | 14.195 | 12.955 | 7670342 |
| 1778020200 | 13.81 | 0.19 | 1.40 | 13.41 | 13.85 | 12.94 | 3191013 |
| 1777933800 | 13.62 | -0.1 | -0.73 | 13.79 | 14.13 | 13.46 | 2608618 |
| 1777674600 | 13.72 | -0.7 | -4.85 | 14.34 | 14.555 | 13.2 | 3957299 |
| 1777588200 | 14.42 | -0.7 | -4.63 | 15.12 | 15.5 | 14.17 | 3542782 |
| 1777501800 | 15.12 | 0.25 | 1.68 | 14.93 | 15.34 | 14.86 | 3364948 |
| 1777415400 | 14.87 | 0.19 | 1.29 | 14.94 | 15.14 | 14.385 | 4411179 |
| 1777329000 | 14.68 | -0.17 | -1.14 | 15.18 | 15.82 | 14.505 | 4983192 |
| 1777069800 | 14.85 | -0.2 | -1.33 | 15.04 | 15.3 | 14.335 | 4930168 |
| 1776983400 | 15.05 | 0.97 | 6.89 | 14.91 | 15.435 | 14.22 | 7577963 |
| 1776897000 | 14.08 | -0.04 | -0.28 | 14.04 | 14.2 | 13.655 | 4000122 |
| 1776810600 | 14.12 | 0.42 | 3.07 | 13.66 | 14.2099 | 13.6 | 3885122 |
| 1776724200 | 13.7 | 0.54 | 4.10 | 13.04 | 13.9701 | 12.78 | 6212859 |
| 1776465000 | 13.16 | -0.78 | -5.60 | 13.5 | 13.815 | 12.55 | 9534950 |
| 1776378600 | 13.94 | 0.19 | 1.38 | 13.66 | 14.5099 | 13.65 | 4560616 |
| 1776292200 | 13.75 | -2.51 | -15.44 | 16.03 | 16.4202 | 13.57 | 8671544 |
| 1776205800 | 16.26 | -1.18 | -6.77 | 16.9 | 17.22 | 15.95 | 3523614 |
| 1776119400 | 17.44 | -0.36 | -2.02 | 17.71 | 17.83 | 17.05 | 2943604 |
| 1775860200 | 17.8 | -0.32 | -1.77 | 18.07 | 18.44 | 17.735 | 2862570 |
| 1775773800 | 18.12 | -0.24 | -1.31 | 18.38 | 19.03 | 17.8 | 4357625 |
| 1775687400 | 18.36 | 0.3 | 1.66 | 16.23 | 18.76 | 16.21 | 3828221 |
| 1775601000 | 18.06 | 0.63 | 3.61 | 18.1 | 18.97 | 17.915 | 4647858 |
| 1775514600 | 17.43 | 0.71 | 4.25 | 16.51 | 18.005 | 16.059999 | 5354966 |
| 1775169000 | 16.719999 | 1.67 | 11.10 | 16.46 | 16.83 | 15.95 | 5918155 |
| 1775082600 | 15.05 | -0.83 | -5.23 | 15.24 | 15.67 | 14.95 | 2933618 |
| 1774996200 | 15.88 | -1.62 | -9.26 | 16.875 | 16.93 | 15.73 | 4658741 |
| 1774909800 | 17.5 | 0.63 | 3.73 | 16.48 | 17.79 | 16.39 | 3030021 |
| 1774650600 | 16.87 | 0.85 | 5.31 | 16.18 | 17.08 | 16.18 | 3864029 |
| 1774564200 | 16.02 | 1.1 | 7.34 | 15.26 | 16.02 | 15.05 | 4927242 |
| 1774477800 | 14.925 | -0.25 | -1.62 | 14.61 | 15 | 14.12 | 3212140 |
| 1774391400 | 15.17 | -0.16 | -1.04 | 15.68 | 15.7 | 14.805 | 4017741 |
| 1774305000 | 15.33 | -1.15 | -6.98 | 16.05 | 16.05 | 14.93 | 6170538 |
| 1774045800 | 16.48 | 0.99 | 6.39 | 15.51 | 16.77 | 15.51 | 5074021 |
| 1773959400 | 15.49 | 0.93 | 6.39 | 14.99 | 15.6 | 14.975 | 3800741 |
| 1773873000 | 14.56 | 0.48 | 3.41 | 14.1 | 14.58 | 13.82 | 4525092 |
| 1773786600 | 14.08 | -0.27 | -1.88 | 14.35 | 14.53 | 14.04 | 3496658 |
| 1773700200 | 14.35 | -0.33 | -2.25 | 14.33 | 14.44 | 13.76 | 3379729 |
| 1773441000 | 14.68 | 0.28 | 1.94 | 14.1 | 14.775 | 14.05 | 4355142 |
| 1773354600 | 14.4 | 0.86 | 6.35 | 13.74 | 14.42 | 13.65 | 6283475 |
| 1773268200 | 13.54 | -0.62 | -4.38 | 13.96 | 13.96 | 12.955 | 10105021 |
| 1773181800 | 14.16 | -0.04 | -0.28 | 13.98 | 14.23 | 13.65 | 7494945 |
| 1773095400 | 14.2 | -0.15 | -1.05 | 14.81 | 15.45 | 13.99 | 6836626 |
| 1772839800 | 14.35 | 0.61 | 4.44 | 14.27 | 14.5001 | 13.96 | 10132665 |
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。
