Hot Features
プレミアム
T Rex 2X Inverse Tesla Daily Target ETF (TSLZ)
AMEX
登録してリアルタイムのチャート、分析ツール、価格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 | 0.4702 | 14.7398119122 | 3.19 | 3.85 | 3.124 | 79792618 | 3.40695066 | SP |
| 4 | -1.8998 | -34.1690647482 | 5.56 | 5.7169 | 2.825 | 97129135 | 3.97562309 | SP |
| 12 | 1.4452 | 65.2460496614 | 2.215 | 6.69 | 2.13 | 78248336 | 3.84843276 | SP |
| 26 | 1.3402 | 57.7672413793 | 2.32 | 6.69 | 1.8501 | 74631025 | 3.44774048 | SP |
| 52 | 1.3402 | 57.7672413793 | 2.32 | 6.69 | 1.8501 | 74631025 | 3.44774048 | SP |
| 156 | 1.3402 | 57.7672413793 | 2.32 | 6.69 | 1.8501 | 74631025 | 3.44774048 | SP |
| 260 | 1.3402 | 57.7672413793 | 2.32 | 6.69 | 1.8501 | 74631025 | 3.44774048 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1744929000 | 3.65 | -0.01 | -0.14 | 3.59 | 3.77 | 3.57 | 78724366 |
| 1744842600 | 3.655 | 0.34 | 10.09 | 3.49 | 3.85 | 3.38 | 67363355 |
| 1744756200 | 3.32 | -0.05 | -1.49 | 3.435 | 3.4977 | 3.2 | 72564243 |
| 1744669800 | 3.3701 | 0 | 0.00 | 3.2 | 3.55 | 3.124 | 85701194 |
| 1744410600 | 3.37 | 0.01 | 0.30 | 3.4 | 3.6699 | 3.23 | 89637854 |
| 1744324200 | 3.36 | 0.41 | 13.90 | 3.19 | 3.65 | 3.16 | 83696445 |
| 1744237800 | 2.95 | -2.42 | -45.07 | 5.23 | 5.2699999 | 2.825 | 129940964 |
| 1744151400 | 5.37 | 0.49 | 10.04 | 4.39 | 5.535 | 4.1849999 | 96724157 |
| 1744065000 | 4.88 | 0.22 | 4.72 | 5.2798999 | 5.65 | 4.1608 | 152385752 |
| 1743805800 | 4.66 | 0.8 | 20.73 | 4.21 | 4.7699 | 4.05 | 149537168 |
| 1743719400 | 3.86 | 0.39 | 11.24 | 3.92 | 4 | 3.64 | 80622272 |
| 1743633000 | 3.47 | -0.43 | -10.91 | 4.3 | 4.39 | 3.42 | 136725581 |
| 1743546600 | 3.895 | -0.31 | -7.26 | 4.05 | 4.19 | 3.61 | 97977962 |
| 1743460200 | 4.2 | 0.14 | 3.45 | 4.5085 | 4.6883 | 4.15 | 107349968 |
| 1743201000 | 4.0599999 | 0.27 | 7.12 | 3.7261 | 4.14 | 3.71 | 81043086 |
| 1743114600 | 3.79 | -0.04 | -0.92 | 3.82 | 3.83 | 3.27 | 118795528 |
| 1743028200 | 3.825 | 0.38 | 10.87 | 3.5699 | 3.9594 | 3.52 | 102678293 |
| 1742941800 | 3.45 | -0.25 | -6.76 | 3.56 | 3.89 | 3.44 | 80167062 |
| 1742855400 | 3.7 | -1.16 | -23.87 | 4.49 | 4.57 | 3.69 | 84187114 |
| 1742596200 | 4.86 | -0.58 | -10.66 | 5.495 | 5.5199999 | 4.84 | 69560055 |
| 1742509800 | 5.44 | -0.01 | -0.18 | 5.5599999 | 5.7169 | 5.3503 | 55924641 |
| 1742423400 | 5.45 | -0.57 | -9.47 | 5.69 | 5.808 | 5.1601 | 68625561 |
| 1742337000 | 6.0199999 | 0.57 | 10.46 | 5.8899 | 6.15 | 5.8 | 67952710 |
| 1742250600 | 5.45 | 0.49 | 9.77 | 5.155 | 5.64 | 5.15 | 63365748 |
| 1741991400 | 4.965 | -0.4 | -7.37 | 5.08 | 5.3679 | 4.885 | 70672897 |
| 1741905000 | 5.36 | 0.3 | 5.82 | 5.09 | 5.66 | 5.0599999 | 52099652 |
| 1741818600 | 5.065 | -0.9 | -15.02 | 5.09 | 5.43 | 4.8712 | 74311664 |
| 1741732200 | 5.96 | -0.52 | -8.02 | 6.2874 | 6.69 | 5.6 | 89783423 |
| 1741645800 | 6.48 | 1.53 | 30.91 | 5.34 | 6.54 | 5.2901 | 64345689 |
| 1741390200 | 4.95 | 0.04 | 0.71 | 5.09 | 5.39 | 4.8099999 | 52382462 |
| 1741303800 | 4.915 | 0.51 | 11.45 | 4.6426 | 5.025 | 4.6201 | 50535243 |
| 1741217400 | 4.41 | -0.25 | -5.36 | 4.63 | 4.805 | 4.405 | 53125330 |
| 1741131000 | 4.66 | 0.39 | 9.01 | 4.6977 | 4.97 | 4.29 | 66644177 |
| 1741044600 | 4.275 | 0.23 | 5.69 | 3.84 | 4.4856 | 3.75 | 75796905 |
| 1740785400 | 4.045 | -0.35 | -7.96 | 4.48 | 4.65 | 4.03 | 75830177 |
| 1740699000 | 4.3949999 | 0.25 | 6.16 | 4.14 | 4.4201 | 3.96 | 73304426 |
| 1740612600 | 4.14 | 0.3 | 7.81 | 3.81 | 4.21 | 3.68 | 87912513 |
| 1740526200 | 3.84 | 0.56 | 16.89 | 3.36 | 3.95 | 3.35 | 103452682 |
| 1740439800 | 3.285 | 0.13 | 4.12 | 3.14 | 3.395 | 3.06 | 77549988 |
| 1740180600 | 3.1549999 | 0.27 | 9.55 | 2.89 | 3.2099 | 2.8734 | 75962901 |
| 1740094200 | 2.88 | 0.09 | 3.41 | 2.77 | 2.98 | 2.7599999 | 50719601 |
| 1740007800 | 2.785 | -0.11 | -3.80 | 2.9 | 2.9 | 2.67 | 63820012 |
| 1739921400 | 2.895 | 0.03 | 1.05 | 2.87 | 2.9599 | 2.81 | 47477297 |
| 1739575800 | 2.865 | 0.01 | 0.35 | 2.79 | 3 | 2.765 | 55219488 |
| 1739489400 | 2.855 | -0.37 | -11.34 | 3.05 | 3.11 | 2.8 | 49711080 |
| 1739403000 | 3.22 | -0.18 | -5.15 | 3.37 | 3.381 | 3.0299999 | 91885769 |
| 1739316600 | 3.395 | 0.38 | 12.60 | 3.09 | 3.46 | 3.04 | 86220869 |
| 1739230200 | 3.015 | 0.17 | 5.98 | 2.93 | 3.02 | 2.8212 | 68680543 |
| 1738971000 | 2.845 | 0.19 | 6.95 | 2.7 | 2.86 | 2.57 | 67349837 |
| 1738884600 | 2.66 | 0.05 | 1.92 | 2.69 | 2.82 | 2.65 | 70499183 |
| 1738798200 | 2.61 | 0.18 | 7.19 | 2.49 | 2.64 | 2.4804 | 45713834 |
| 1738711800 | 2.435 | -0.11 | -4.32 | 2.56 | 2.58 | 2.4105 | 56819822 |
| 1738625400 | 2.545 | 0.24 | 10.41 | 2.52 | 2.6599 | 2.48 | 86283202 |
| 1738366200 | 2.305 | -0.05 | -2.12 | 2.3499 | 2.35 | 2.13 | 74947294 |
| 1738279800 | 2.355 | -0.16 | -6.36 | 2.24 | 2.57 | 2.22 | 119391004 |
| 1738193400 | 2.515 | 0.12 | 5.01 | 2.435 | 2.56 | 2.39 | 74234388 |
| 1738107000 | 2.395 | -0.02 | -0.62 | 2.415 | 2.54 | 2.36 | 45348501 |
| 1738020600 | 2.41 | 0.12 | 5.01 | 2.44 | 2.4998 | 2.3 | 64474688 |
| 1737761400 | 2.295 | 0.07 | 3.38 | 2.215 | 2.31 | 2.17 | 33370242 |
| 1737675000 | 2.22 | 0 | 0.00 | 2.22 | 2.22 | 2.22 | 0 |
| 1737588600 | 2.22 | 0.1 | 4.47 | 2.19 | 2.22 | 2.1101 | 44792527 |
| 1737502200 | 2.125 | 0.02 | 1.19 | 2.0299999 | 2.29 | 2.0298 | 48328202 |
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
