Hot Features
プレミアム
Direxion Daily Small Cap Bear 3X Share New (TZA)
AMEX
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.6099 | -13.7598290598 | 11.7 | 12.02 | 9.66 | 36251992 | 10.63321151 | SP |
| 4 | -3.4299 | -25.3690828402 | 13.52 | 14.13 | 9.66 | 31534706 | 11.3626987 | SP |
| 12 | -5.3099 | -34.4798701299 | 15.4 | 17.4 | 9.66 | 27255979 | 13.0320428 | SP |
| 26 | -7.5999 | -42.9615602035 | 17.69 | 20.24 | 9.66 | 25270969 | 14.66337098 | SP |
| 52 | -19.1599 | -65.5039316239 | 29.25 | 29.89 | 9.66 | 23072240 | 17.14560614 | SP |
| 156 | -16.8499 | -62.5460282108 | 26.94 | 53.1499 | 9.66 | 15988081 | 25.28198471 | SP |
| 260 | -292.6299 | -96.6668538584 | 302.72 | 949.56 | 9.66 | 15705271 | 59.03340737 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750200 | 10.18 | -0.05 | -0.49 | 10.06 | 10.26 | 9.84 | 32630361 |
| 1732663800 | 10.23 | 0.24 | 2.40 | 10.14 | 10.37 | 10.0962 | 34413710 |
| 1732577400 | 9.99 | -0.49 | -4.68 | 10.12 | 10.1202 | 9.66 | 44476541 |
| 1732318200 | 10.48 | -0.56 | -5.07 | 10.91 | 10.95 | 10.4 | 32228042 |
| 1732231800 | 11.04 | -0.55 | -4.75 | 11.41 | 11.56 | 10.8971 | 35798560 |
| 1732145400 | 11.59 | -0.04 | -0.34 | 11.7 | 12.02 | 11.59 | 34343109 |
| 1732059000 | 11.63 | -0.24 | -2.02 | 12.26 | 12.275 | 11.59 | 30430470 |
| 1731972600 | 11.87 | -0.06 | -0.50 | 11.84 | 12 | 11.62 | 30283333 |
| 1731713400 | 11.93 | 0.51 | 4.47 | 11.41 | 12.045 | 11.38 | 36643818 |
| 1731627000 | 11.42 | 0.46 | 4.20 | 10.87 | 11.5195 | 10.795 | 38882924 |
| 1731540600 | 10.96 | 0.31 | 2.91 | 10.45 | 11 | 10.33 | 40484586 |
| 1731454200 | 10.65 | 0.53 | 5.24 | 10.33 | 10.765 | 10.105 | 36610993 |
| 1731367800 | 10.12 | -0.46 | -4.35 | 10.27 | 10.355 | 10.02 | 27194604 |
| 1731108600 | 10.58 | -0.21 | -1.95 | 10.87 | 10.92 | 10.535 | 27553839 |
| 1731022200 | 10.79 | 0.13 | 1.22 | 10.73 | 10.9299 | 10.5101 | 26683374 |
| 1730935800 | 10.66 | -2.26 | -17.49 | 10.84 | 11.46 | 10.6301 | 50642321 |
| 1730849400 | 12.92 | -0.78 | -5.69 | 13.84 | 13.9 | 12.92 | 19688981 |
| 1730763000 | 13.7 | -0.19 | -1.37 | 14 | 14.115 | 13.39 | 21767384 |
| 1730500200 | 13.89 | -0.23 | -1.63 | 13.81 | 14.0299 | 13.52 | 19980997 |
| 1730413800 | 14.12 | 0.69 | 5.14 | 13.5 | 14.13 | 13.38 | 20670430 |
| 1730327400 | 13.43 | 0.06 | 0.45 | 13.52 | 13.53 | 12.8901 | 21916098 |
| 1730241000 | 13.37 | 0.14 | 1.06 | 13.55 | 13.691 | 13.35 | 17611122 |
| 1730154600 | 13.23 | -0.68 | -4.89 | 13.56 | 13.62 | 13.15 | 19594281 |
| 1729895400 | 13.91 | 0.18 | 1.31 | 13.46 | 13.98 | 13.3499 | 20529023 |
| 1729809000 | 13.73 | -0.08 | -0.58 | 13.61 | 13.97 | 13.4979 | 21463019 |
| 1729722600 | 13.81 | 0.36 | 2.68 | 13.69 | 14.156 | 13.54 | 22037107 |
| 1729636200 | 13.45 | 0.16 | 1.20 | 13.43 | 13.6199 | 13.345 | 21675493 |
| 1729549800 | 13.29 | 0.6 | 4.73 | 12.72 | 13.38 | 12.685 | 22720212 |
| 1729290600 | 12.69 | 0.09 | 0.71 | 12.53 | 12.73 | 12.4601 | 18688496 |
| 1729204200 | 12.6 | 0.12 | 0.96 | 12.46 | 12.7865 | 12.4501 | 23275859 |
| 1729117800 | 12.48 | -0.64 | -4.88 | 12.81 | 12.9 | 12.41 | 28343542 |
| 1729031400 | 13.12 | -0.02 | -0.15 | 13.23 | 13.32 | 12.7 | 31245583 |
| 1728945000 | 13.14 | -0.29 | -2.16 | 13.42 | 13.6 | 13.12 | 26724003 |
| 1728685800 | 13.43 | -0.87 | -6.08 | 14.32 | 14.33 | 13.38 | 29458553 |
| 1728599400 | 14.3 | 0.25 | 1.78 | 14.47 | 14.725 | 14.28 | 23517346 |
| 1728513000 | 14.05 | -0.09 | -0.64 | 14.15 | 14.27 | 13.7503 | 20561731 |
| 1728426600 | 14.14 | -0.02 | -0.14 | 14.13 | 14.309 | 13.985 | 20774309 |
| 1728340200 | 14.16 | 0.34 | 2.46 | 13.93 | 14.45 | 13.92 | 20630015 |
| 1728081000 | 13.82 | -0.6 | -4.16 | 13.82 | 14.198733 | 13.67 | 32297024 |
| 1727994600 | 14.42 | 0.3 | 2.12 | 14.4 | 14.6121 | 14.2 | 25339378 |
| 1727908200 | 14.12 | 0.05 | 0.36 | 14.25 | 14.39 | 13.9001 | 23383378 |
| 1727821800 | 14.07 | 0.57 | 4.22 | 13.64 | 14.3401 | 13.6101 | 27439472 |
| 1727735400 | 13.5 | -0.09 | -0.66 | 13.77 | 13.92 | 13.375 | 24574745 |
| 1727476200 | 13.59 | -0.26 | -1.88 | 13.49 | 13.74 | 13.1726 | 30952439 |
| 1727389800 | 13.85 | -0.22 | -1.56 | 13.54 | 13.94 | 13.42 | 23262180 |
| 1727303400 | 14.07 | 0.5 | 3.68 | 13.6 | 14.1 | 13.55 | 23333222 |
| 1727217000 | 13.57 | -0.21 | -1.52 | 13.5 | 13.87 | 13.422 | 23993259 |
| 1727130600 | 13.78 | 0.16 | 1.17 | 13.42 | 13.92 | 13.35 | 23173148 |
| 1726871400 | 13.62 | 0.44 | 3.34 | 13.29 | 13.675 | 13.29 | 28162536 |
| 1726785000 | 13.18 | -0.86 | -6.13 | 13.05 | 13.645 | 13.04 | 36651540 |
| 1726698600 | 14.04 | -0.01 | -0.07 | 14.09 | 14.27 | 12.995 | 45389471 |
| 1726612200 | 14.05 | -0.34 | -2.36 | 14.02 | 14.2299 | 13.575 | 29113707 |
| 1726525800 | 14.39 | -0.14 | -0.96 | 14.4 | 14.685 | 14.2599 | 17618152 |
| 1726266600 | 14.53 | -1.16 | -7.39 | 15.17 | 15.185 | 14.455 | 29154392 |
| 1726180200 | 15.69 | -0.61 | -3.74 | 16.07 | 16.42 | 15.4101 | 21973009 |
| 1726093800 | 16.3 | -0.12 | -0.73 | 16.64 | 17.4 | 16.21 | 24162827 |
| 1726007400 | 16.42 | 0.05 | 0.31 | 16.32 | 17.0099 | 16.29 | 20572855 |
| 1725921000 | 16.37 | -0.11 | -0.67 | 16.44 | 16.59 | 15.95 | 26048376 |
| 1725661800 | 16.48 | 0.9 | 5.78 | 15.61 | 16.67 | 15.33 | 28178299 |
| 1725575400 | 15.58 | 0.24 | 1.56 | 15.25 | 15.805 | 15.13 | 20473513 |
| 1725489000 | 15.34 | 0.08 | 0.52 | 15.4 | 15.62 | 14.83 | 30568016 |
| 1725402600 | 15.26 | 1.28 | 9.16 | 14.36 | 15.3499 | 14.115 | 23082115 |
| 1725057000 | 13.98 | -0.22 | -1.55 | 14.05 | 14.49 | 13.9 | 12794394 |
| 1724970600 | 14.2 | -0.27 | -1.87 | 14.19 | 14.52 | 13.76 | 22427575 |
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
