Hot Features
プレミアム
Direxion Daily Small Cap Bear 3X Share New (TZA)
AMEX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.48 | 3.7558685446 | 12.78 | 13.27 | 12 | 14857820 | 12.4687186 | SP |
| 4 | -0.12 | -0.896860986547 | 13.38 | 15.17 | 12 | 16655546 | 13.45015385 | SP |
| 12 | -3.28 | -19.830713422 | 16.54 | 25.7 | 12 | 19935405 | 16.68198002 | SP |
| 26 | 2.14 | 19.2446043165 | 11.12 | 25.7 | 10.942 | 24254555 | 14.68424361 | SP |
| 52 | -5.28 | -28.4789644013 | 18.54 | 25.7 | 9.66 | 25260048 | 14.29155979 | SP |
| 156 | -31.64 | -70.4677060134 | 44.9 | 53.1499 | 9.66 | 17482195 | 21.00302112 | SP |
| 260 | -201.78 | -93.8337053571 | 215.04 | 217.92 | 9.66 | 17346464 | 37.86671556 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1749853800 | 13.24 | 0.69 | 5.50 | 13.1 | 13.365 | 12.8 | 23921279 |
| 1749767400 | 12.55 | 0.17 | 1.37 | 12.65 | 12.74 | 12.46 | 14468164 |
| 1749681000 | 12.38 | 0.13 | 1.06 | 12.07 | 12.45 | 12 | 18493951 |
| 1749594600 | 12.25 | -0.19 | -1.53 | 12.25 | 12.365 | 12.08 | 12196855 |
| 1749508200 | 12.44 | -0.26 | -2.05 | 12.35 | 12.58 | 12.2701 | 13864667 |
| 1749249000 | 12.7 | -0.62 | -4.65 | 12.78 | 12.945 | 12.66 | 15265462 |
| 1749162600 | 13.32 | -0.01 | -0.08 | 13.28 | 13.61 | 13.075 | 17688594 |
| 1749076200 | 13.33 | 0.12 | 0.91 | 13.2 | 13.38 | 13.0332 | 13697440 |
| 1748989800 | 13.21 | -0.65 | -4.69 | 13.73 | 13.91 | 13.105 | 18052854 |
| 1748903400 | 13.86 | -0.13 | -0.93 | 13.955 | 14.49 | 13.85 | 15015607 |
| 1748644200 | 13.99 | 0.22 | 1.60 | 14 | 14.3 | 13.7601 | 17809581 |
| 1748557800 | 13.77 | -0.11 | -0.79 | 13.59 | 14.095 | 13.58 | 15307766 |
| 1748471400 | 13.88 | 0.43 | 3.20 | 13.47 | 13.94 | 13.395 | 15191038 |
| 1748385000 | 13.45 | -1.11 | -7.62 | 13.88 | 14.215 | 13.45 | 18068771 |
| 1748039400 | 14.56 | 0.16 | 1.13 | 15.14 | 15.17 | 14.4101 | 22964379 |
| 1747953000 | 14.3971 | 0.02 | 0.12 | 14.58 | 14.7499 | 14.15 | 17874055 |
| 1747866600 | 14.38 | 1.13 | 8.53 | 13.74 | 14.4499 | 13.545 | 24432556 |
| 1747780200 | 13.25 | -0.03 | -0.23 | 13.35 | 13.48 | 13.13 | 15710577 |
| 1747693800 | 13.28 | 0.18 | 1.37 | 13.69 | 13.79 | 13.255 | 14685114 |
| 1747434600 | 13.1 | -0.32 | -2.38 | 13.38 | 13.5099 | 13.06 | 15667944 |
| 1747348200 | 13.42 | -0.24 | -1.76 | 13.74 | 13.9665 | 13.41 | 17620566 |
| 1747261800 | 13.66 | 0.36 | 2.71 | 13.45 | 13.73 | 13.345 | 17808518 |
| 1747175400 | 13.3 | -0.18 | -1.34 | 13.27 | 13.455 | 13.14 | 15243153 |
| 1747089000 | 13.48 | -1.55 | -10.31 | 13.245 | 13.9152 | 13.0582 | 19058983 |
| 1746829800 | 15.03 | 0.1 | 0.67 | 14.88 | 15.2299 | 14.72 | 13837209 |
| 1746743400 | 14.93 | -0.93 | -5.86 | 15.27 | 15.64 | 14.57 | 22341590 |
| 1746657000 | 15.86 | -0.13 | -0.81 | 15.68 | 16.17 | 15.565 | 15990806 |
| 1746570600 | 15.99 | 0.52 | 3.36 | 16.02 | 16.239899 | 15.57 | 14013448 |
| 1746484200 | 15.47 | 0.34 | 2.25 | 15.56 | 15.67 | 15.13 | 11980833 |
| 1746225000 | 15.13 | -1.07 | -6.60 | 15.68 | 15.695 | 14.95 | 19900297 |
| 1746138600 | 16.2 | -0.31 | -1.88 | 16.28 | 16.77 | 15.79 | 17317251 |
| 1746052200 | 16.51 | 0.32 | 1.98 | 16.89 | 17.5 | 16.329999 | 18126700 |
| 1745965800 | 16.19 | -0.28 | -1.70 | 16.6 | 16.9452 | 15.99 | 14137559 |
| 1745879400 | 16.469999 | -0.18 | -1.08 | 16.57 | 17.065 | 16.16 | 13596143 |
| 1745620200 | 16.649999 | -0.01 | -0.06 | 17 | 17.31 | 16.62 | 17043365 |
| 1745533800 | 16.66 | -1.07 | -6.03 | 17.57 | 17.805 | 16.579999 | 11047545 |
| 1745447400 | 17.73 | -0.77 | -4.16 | 16.915 | 17.83 | 16.175 | 17810282 |
| 1745361000 | 18.5 | -1.6 | -7.96 | 19.29 | 19.4899 | 18.325 | 18424632 |
| 1745274600 | 20.1 | 1.17 | 6.18 | 19.39 | 20.68 | 19.32 | 10747183 |
| 1744929000 | 18.93 | -0.45 | -2.32 | 19.41 | 19.575 | 18.64 | 15321484 |
| 1744842600 | 19.38 | 0.55 | 2.92 | 19.14 | 20.095 | 18.85 | 15611474 |
| 1744756200 | 18.83 | -0.04 | -0.21 | 18.97 | 19.09 | 18.1301 | 15628026 |
| 1744669800 | 18.87 | -0.69 | -3.53 | 18.5 | 19.99 | 18.435 | 23415161 |
| 1744410600 | 19.56 | -0.83 | -4.07 | 20.63 | 21.52 | 19.41 | 30738370 |
| 1744324200 | 20.39 | 2.24 | 12.34 | 19.64 | 21.79 | 19.35 | 29080444 |
| 1744237800 | 18.15 | -6.26 | -25.65 | 25.28 | 25.7 | 17.18 | 48685047 |
| 1744151400 | 24.41 | 1.82 | 8.06 | 20.31 | 25.33 | 20.2 | 31079933 |
| 1744065000 | 22.59 | 0.58 | 2.64 | 24.51 | 25.44 | 18.65 | 49461252 |
| 1743805800 | 22.01 | 2.63 | 13.57 | 21.56 | 23.38 | 21.115 | 70941370 |
| 1743719400 | 19.38 | 3.15 | 19.41 | 18.53 | 19.47 | 18.075 | 38730597 |
| 1743633000 | 16.23 | -0.82 | -4.81 | 17.75 | 17.815 | 16.09 | 23703692 |
| 1743546600 | 17.05 | 0.02 | 0.12 | 17.18 | 17.77 | 16.605 | 26420337 |
| 1743460200 | 17.03 | 0.24 | 1.43 | 17.55 | 18.0496 | 16.761199 | 22061400 |
| 1743201000 | 16.79 | 1 | 6.33 | 15.87 | 17.0399 | 15.84 | 18201176 |
| 1743114600 | 15.79 | 0.21 | 1.35 | 15.65 | 16 | 15.415 | 16810882 |
| 1743028200 | 15.58 | 0.49 | 3.25 | 15.05 | 15.77 | 14.87 | 15179910 |
| 1742941800 | 15.09 | 0 | 0.00 | 14.9 | 15.24 | 14.77 | 15192644 |
| 1742855400 | 15.09 | -1.2 | -7.37 | 15.55 | 15.605 | 15.015 | 21182397 |
| 1742596200 | 16.29 | 0.31 | 1.94 | 16.54 | 16.774999 | 16.16 | 18488038 |
| 1742509800 | 15.98 | 0.3 | 1.91 | 16.16 | 16.18 | 15.48 | 14885694 |
| 1742423400 | 15.68 | -0.75 | -4.56 | 16.41 | 16.44 | 15.365 | 19646903 |
| 1742337000 | 16.43 | 0.4 | 2.50 | 16.28 | 16.635 | 16.27 | 13682148 |
| 1742250600 | 16.03 | -0.61 | -3.67 | 16.68 | 16.704999 | 15.8714 | 16529161 |
| 1741991400 | 16.64 | -1.28 | -7.14 | 17.35 | 17.6 | 16.59 | 20540268 |
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
