Hot Features
プレミアム
Direxion Daily Small Cap Bear 3X ETF (TZA)
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 | -0.2687 | -6.47469879518 | 4.15 | 4.31 | 3.86 | 316289037 | 4.05272426 | SP |
| 4 | -0.3987 | -9.31542056075 | 4.28 | 4.9 | 3.86 | 298427455 | 4.32001894 | SP |
| 12 | -2.9787 | -43.4212827988 | 6.86 | 7.29 | 3.86 | 235708704 | 4.741793 | SP |
| 26 | -3.1287 | -44.6319543509 | 7.01 | 7.9299 | 3.86 | 177063881 | 5.46344054 | SP |
| 52 | -8.4387 | -68.4959415584 | 12.32 | 12.54 | 3.86 | 111143075 | 6.09332566 | SP |
| 156 | -25.4887 | -86.7848144365 | 29.37 | 40.22 | 3.86 | 51084002 | 9.22394112 | SP |
| 260 | -24.6187 | -86.3814035088 | 28.5 | 53.1499 | 3.86 | 35402601 | 12.48573703 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782340200 | 39.4 | -0.5 | -1.25 | 39.7 | 40.199999 | 38.1 | 31381872 |
| 1782253800 | 39.9 | 0.8 | 2.05 | 40.7 | 41.05 | 38.9 | 32462726 |
| 1782167400 | 39.1 | -1.1 | -2.74 | 39.7 | 40 | 38.6 | 30258428 |
| 1781821800 | 40.199999 | -2.5 | -5.85 | 40.599999 | 42.1 | 40 | 30024704 |
| 1781735400 | 42.699999 | 1 | 2.40 | 41.5 | 43.099999 | 40.099999 | 33769756 |
| 1781649000 | 41.7 | 1.1 | 2.71 | 40.3 | 41.9 | 39.701 | 36303892 |
| 1781562600 | 40.599999 | -1 | -2.40 | 39.7 | 40.9 | 39.2 | 22553990 |
| 1781303400 | 41.6 | -1.1 | -2.58 | 42.199999 | 42.8 | 40.4 | 23503630 |
| 1781217000 | 42.699999 | -4.1 | -8.76 | 45.599999 | 45.801 | 42.4 | 33431670 |
| 1781130600 | 46.8 | 1.4 | 3.08 | 45.7 | 47 | 43.5 | 40435292 |
| 1781044200 | 45.4 | -0.4 | -0.87 | 44.4 | 49 | 42.5 | 43199760 |
| 1780957800 | 45.8 | -1.2 | -2.55 | 45 | 46.1 | 44.4 | 45785776 |
| 1780698600 | 47 | 4.5 | 10.59 | 43.7 | 47.699999 | 43.6 | 37790192 |
| 1780612200 | 42.5 | -1.8 | -4.06 | 44.6 | 44.9 | 42 | 25907594 |
| 1780525800 | 44.3 | 1.6 | 3.75 | 43.3 | 44.8 | 43.3 | 26366980 |
| 1780439400 | 42.699999 | -1.2 | -2.73 | 44.1 | 44.1 | 42.5 | 17764768 |
| 1780353000 | 43.9 | 0.6 | 1.39 | 44.1 | 45.099999 | 43.099999 | 20995250 |
| 1780093800 | 43.3 | 0.8 | 1.88 | 42.8 | 44.1 | 42.699999 | 20755260 |
| 1780007400 | 42.5 | -0.6 | -1.39 | 43.6 | 44.3 | 42.1 | 19615634 |
| 1779921000 | 43.099999 | 0 | 0.00 | 42.8 | 43.699 | 42.5 | 26086866 |
| 1779834600 | 43.099999 | -2.6 | -5.69 | 44.1 | 44.4 | 43.099999 | 23479914 |
| 1779489000 | 45.7 | -1.2 | -2.56 | 46.1 | 46.4 | 44.9 | 25643844 |
| 1779402600 | 46.9 | -1.4 | -2.90 | 48.8 | 49.699999 | 46.3 | 29617852 |
| 1779316200 | 48.3 | -3.8 | -7.29 | 51 | 52 | 48.099999 | 38536132 |
| 1779229800 | 52.1 | 1.6 | 3.17 | 51.7 | 53.449999 | 51 | 47310368 |
| 1779143400 | 50.5 | 0.9 | 1.81 | 48.9 | 51.6 | 48.8 | 39758772 |
| 1778884200 | 49.6 | 3.3 | 7.13 | 48.4 | 49.8 | 48.3 | 33184956 |
| 1778797800 | 46.3 | -0.8 | -1.70 | 46.5 | 47.5 | 45.599999 | 31390164 |
| 1778711400 | 47.1 | 0 | 0.00 | 46.9 | 48.5 | 46.6 | 29921004 |
| 1778625000 | 47.1 | 1.3 | 2.84 | 46.5 | 49.2 | 46.449999 | 34687068 |
| 1778538600 | 45.8 | -0.6 | -1.29 | 46 | 46.2 | 44.9 | 27426976 |
| 1778279400 | 46.4 | -0.9 | -1.90 | 46.4 | 47.1 | 45.9 | 26540076 |
| 1778193000 | 47.3 | 2.2 | 4.88 | 44.8 | 47.8 | 44.699999 | 31587508 |
| 1778106600 | 45.099999 | -2 | -4.25 | 45.8 | 46.799 | 44.9 | 20140660 |
| 1778020200 | 47.1 | -2.6 | -5.23 | 48.5 | 48.599 | 47 | 16532080 |
| 1777933800 | 49.699999 | 0.7 | 1.43 | 49.1 | 50.599999 | 48.099999 | 17675542 |
| 1777674600 | 49 | -0.6 | -1.21 | 49.3 | 50.4 | 48.7 | 10809806 |
| 1777588200 | 49.6 | -3.4 | -6.42 | 52.4 | 52.8 | 49.4 | 16922630 |
| 1777501800 | 53 | 1 | 1.92 | 51.9 | 54 | 51.7 | 19116910 |
| 1777415400 | 52 | 1.8 | 3.59 | 50.8 | 52.5 | 50.199999 | 18262410 |
| 1777329000 | 50.199999 | -0.2 | -0.40 | 50.3 | 50.7 | 49.5 | 12769360 |
| 1777069800 | 50.4 | -0.5 | -0.98 | 50.4 | 51.8 | 49.6 | 17677416 |
| 1776983400 | 50.9 | 0.5 | 0.99 | 50.3 | 52.9 | 49.699999 | 22587520 |
| 1776897000 | 50.4 | -1 | -1.95 | 49.8 | 51.3 | 49.5 | 17615700 |
| 1776810600 | 51.4 | 1.4 | 2.80 | 49.5 | 51.9 | 48.6 | 21142216 |
| 1776724200 | 50 | -0.8 | -1.57 | 51.5 | 51.5 | 49.8 | 14232445 |
| 1776465000 | 50.8 | -3.5 | -6.45 | 52.05 | 52.4 | 49.699999 | 16686496 |
| 1776378600 | 54.3 | -0.3 | -0.55 | 54.6 | 55.4 | 54 | 11218002 |
| 1776292200 | 54.6 | -0.5 | -0.91 | 54.9 | 55.7 | 54.5 | 10233714 |
| 1776205800 | 55.099999 | -2.2 | -3.84 | 56 | 56.569 | 54.5 | 9603121 |
| 1776119400 | 57.3 | -2.7 | -4.50 | 60.599999 | 60.8 | 57.1 | 10113474 |
| 1775860200 | 60 | 0.5 | 0.84 | 59.2 | 60.599999 | 59 | 7342327 |
| 1775773800 | 59.5 | -1 | -1.65 | 61.7 | 61.7 | 58.75 | 10154349 |
| 1775687400 | 60.5 | -5.8 | -8.75 | 59.6 | 61.95 | 59 | 10389963 |
| 1775601000 | 66.3 | -0.5 | -0.75 | 67.6 | 69 | 65.9 | 12075408 |
| 1775514600 | 66.8 | -0.9 | -1.33 | 67.8 | 68.45 | 66.2 | 9529878 |
| 1775169000 | 67.699999 | -1.2 | -1.74 | 72.9 | 72.9 | 66.7 | 11545678 |
| 1775082600 | 68.899999 | -1.3 | -1.85 | 68.6 | 69.3 | 66.5 | 13065709 |
| 1774996200 | 70.199999 | -8.2 | -10.46 | 75 | 75.799 | 69.35 | 12736033 |
| 1774909800 | 78.4 | 3.3 | 4.39 | 73 | 79.299 | 73 | 15621898 |
| 1774650600 | 75.1 | 3.7 | 5.18 | 72.649999 | 75.7 | 71.904 | 15186296 |
| 1774564200 | 71.399999 | 3.7 | 5.47 | 70.199999 | 71.5 | 67.699999 | 13615931 |
| 1774477800 | 67.699999 | -2.5 | -3.56 | 67.75 | 69.7 | 66.599999 | 20630690 |
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。
