Hot Features
プレミアム
Defiance Daily Target 2x Long Uranium ETF (URAX)
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 | -0.499 | -3.76319758673 | 13.26 | 14.3599 | 12.761 | 15906 | 13.676285 | SP |
| 4 | -0.099 | -0.769828926905 | 12.86 | 16.63 | 12.0001 | 22562 | 13.5268511 | SP |
| 12 | -6.209 | -32.7306273063 | 18.97 | 19.06 | 12 | 16453 | 14.24730612 | SP |
| 26 | 1.081 | 9.2551369863 | 11.68 | 20.19 | 9.39 | 18245 | 14.69495452 | SP |
| 52 | -7.439 | -36.8267326733 | 20.2 | 21.06 | 9.39 | 16923 | 14.82347817 | SP |
| 156 | -7.439 | -36.8267326733 | 20.2 | 21.06 | 9.39 | 16923 | 14.82347817 | SP |
| 260 | -7.439 | -36.8267326733 | 20.2 | 21.06 | 9.39 | 16923 | 14.82347817 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 12.761 | -0.89 | -6.50 | 13.59 | 13.59 | 12.7001 | 29149 |
| 1739489400 | 13.6478 | 0.05 | 0.35 | 13.5219 | 13.71 | 13.24 | 6553 |
| 1739403000 | 13.6 | 0.24 | 1.76 | 13 | 14.0999 | 13 | 17572 |
| 1739316600 | 13.3646 | -0.46 | -3.30 | 13.84 | 13.84 | 13.36 | 9915 |
| 1739230200 | 13.82 | 0.09 | 0.66 | 14.145 | 14.33 | 13.78 | 24155 |
| 1738971000 | 13.73 | 0.65 | 4.97 | 13.26 | 14.3599 | 13.26 | 21643 |
| 1738884600 | 13.0797 | -0.76 | -5.49 | 13.89 | 13.89 | 12.93 | 14727 |
| 1738798200 | 13.84 | 0.2 | 1.49 | 13.87 | 14 | 13.45 | 14384 |
| 1738711800 | 13.6365 | 0.81 | 6.29 | 13.21 | 13.78 | 13.1877 | 23293 |
| 1738625400 | 12.83 | -0.61 | -4.54 | 12.53 | 13.2185 | 12.22 | 28682 |
| 1738366200 | 13.44 | -0.29 | -2.11 | 13.94 | 14.0767 | 13.0415 | 28928 |
| 1738279800 | 13.73 | 0.59 | 4.49 | 13.36 | 13.9158 | 13.36 | 12102 |
| 1738193400 | 13.14 | 0.53 | 4.20 | 12.6 | 13.25 | 12.6 | 34114 |
| 1738107000 | 12.61 | 0.49 | 4.04 | 12.5 | 12.61 | 12.0032 | 24579 |
| 1738020600 | 12.12 | -3.52 | -22.51 | 13.68 | 13.68 | 12.0001 | 48472 |
| 1737761400 | 15.64 | 0.19 | 1.23 | 16.26 | 16.629999 | 15.51 | 10875 |
| 1737675000 | 15.45 | 0 | 0.00 | 15.45 | 15.45 | 15.45 | 0 |
| 1737588600 | 15.45 | 1.1 | 7.67 | 14.72 | 15.95 | 14.72 | 41545 |
| 1737502200 | 14.35 | 1.12 | 8.47 | 13.51 | 14.35 | 13.51 | 20037 |
| 1737156600 | 13.23 | 0.66 | 5.25 | 12.86 | 13.42 | 12.59 | 25852 |
| 1737070200 | 12.57 | -0.32 | -2.45 | 13.11 | 13.11 | 12.5163 | 11398 |
| 1736983800 | 12.8861 | 0.4 | 3.17 | 12.92 | 13.0899 | 12.7099 | 4854 |
| 1736897400 | 12.49 | 0.07 | 0.56 | 12.65 | 12.8 | 12.4 | 4078 |
| 1736811000 | 12.42 | -0.07 | -0.56 | 12.33 | 12.72 | 12 | 12098 |
| 1736551800 | 12.49 | -0.65 | -4.95 | 13.07 | 13.07 | 12.38 | 12145 |
| 1736379000 | 13.14 | -0.38 | -2.81 | 13.41 | 13.41 | 12.51 | 21746 |
| 1736292600 | 13.52 | -0.98 | -6.76 | 14.92 | 14.92 | 13.3 | 36524 |
| 1736206200 | 14.5 | 0.4 | 2.83 | 14.62 | 15.17 | 14.46 | 39372 |
| 1735947000 | 14.1016 | 0.59 | 4.38 | 13.83 | 14.1566 | 13.4954 | 19661 |
| 1735860600 | 13.51 | 1.29 | 10.56 | 12.58 | 13.57 | 12.58 | 16385 |
| 1735687800 | 12.22 | -0.41 | -3.25 | 12.24 | 12.505 | 12.0971 | 6613 |
| 1735601400 | 12.63 | -0.54 | -4.12 | 13.3 | 13.3 | 12.56 | 11438 |
| 1735342200 | 13.1729 | -0.06 | -0.43 | 13.14 | 13.1729 | 12.73 | 6024 |
| 1735255800 | 13.23 | 0.1 | 0.76 | 13.21 | 13.33 | 12.885 | 5957 |
| 1735077840 | 13.13 | -0.3 | -2.23 | 13.21 | 13.22 | 12.789 | 7342 |
| 1734996600 | 13.43 | 0.46 | 3.55 | 13.1 | 13.43 | 13.04 | 9986 |
| 1734737400 | 12.97 | -0.26 | -1.97 | 12.76 | 13.43 | 12.56 | 4077 |
| 1734651000 | 13.23 | 0.2 | 1.53 | 13.28 | 13.33 | 12.9704 | 10980 |
| 1734564600 | 13.03 | -0.8 | -5.78 | 13.91 | 14.3 | 12.925 | 19280 |
| 1734478200 | 13.83 | -0.26 | -1.85 | 13.97 | 13.97 | 13.38 | 19299 |
| 1734391800 | 14.09 | -0.47 | -3.23 | 14.42 | 14.42 | 13.77 | 8472 |
| 1734132600 | 14.56 | -0.63 | -4.15 | 15.42 | 15.42 | 14.54 | 7525 |
| 1734046200 | 15.19 | -0.88 | -5.48 | 15.99 | 15.99 | 15 | 10493 |
| 1733959800 | 16.07 | 0.6 | 3.88 | 15.72 | 16.07 | 15.35 | 3825 |
| 1733873400 | 15.47 | -0.05 | -0.32 | 15.75 | 15.75 | 15.411 | 14470 |
| 1733787000 | 15.52 | -1.67 | -9.73 | 17.39 | 17.39 | 15.48 | 14151 |
| 1733527800 | 17.1934 | -0.21 | -1.19 | 17.39 | 17.39 | 16.9216 | 2540 |
| 1733441400 | 17.4 | 0.36 | 2.13 | 16.95 | 17.53 | 16.7457 | 9984 |
| 1733355000 | 17.0379 | -0.23 | -1.33 | 17.45 | 17.7311 | 16.8601 | 16555 |
| 1733268600 | 17.2668 | 0.11 | 0.62 | 17.2 | 17.37 | 16.5 | 13202 |
| 1733182200 | 17.16 | -0.57 | -3.23 | 18.08 | 18.08 | 16.99 | 45380 |
| 1732917840 | 17.7324 | 0.55 | 3.19 | 17.18 | 18.3 | 17.18 | 1757 |
| 1732750200 | 17.1847 | 0.02 | 0.09 | 17.25 | 17.4584 | 17.145 | 8103 |
| 1732663800 | 17.1686 | -0.41 | -2.34 | 17.18 | 17.6 | 17.1686 | 17893 |
| 1732577400 | 17.5796 | -1.07 | -5.72 | 19.06 | 19.06 | 17.231 | 29881 |
| 1732318200 | 18.6458 | -0.05 | -0.29 | 18.97 | 19 | 18.0961 | 13660 |
| 1732231800 | 18.7 | 1.26 | 7.24 | 17.71 | 18.72 | 17.2118 | 34519 |
| 1732145400 | 17.4369 | -0.61 | -3.39 | 18.03 | 18.03 | 17.11 | 10616 |
| 1732059000 | 18.0484 | 0.55 | 3.13 | 17.85 | 18.1284 | 17.02 | 20094 |
| 1731972600 | 17.5 | 1.72 | 10.90 | 16.559999 | 18 | 16.559999 | 56009 |
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
