Hot Features
プレミアム
Euronext 3X Long MicroStrategy (E3XLM)
EU
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 | 191.903 | 10.4600781741 | 1834.623 | 2436.9 | 1287.561 | 0 | 0 | IX |
| 4 | -2347.112 | -53.6649809609 | 4373.638 | 6665.848 | 1287.561 | 0 | 0 | IX |
| 12 | -6724.624 | -76.8427463819 | 8751.15 | 24624.867 | 1287.561 | 0 | 0 | IX |
| 26 | 1990.611 | 5542.56160379 | 35.915 | 24624.867 | 6.472 | 0 | 0 | IX |
| 52 | 1148.34 | 130.762731358 | 878.186 | 24624.867 | 6.472 | 0 | 0 | IX |
| 156 | 1628.082 | 408.609992872 | 398.444 | 24624.867 | 6.472 | 0 | 0 | IX |
| 260 | 1628.082 | 408.609992872 | 398.444 | 24624.867 | 6.472 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783441800 | 2305.929 | 5.52 | 0.24 | 2255.556 | 2338.84 | 2001.675 | 0 |
| 1783355400 | 2300.406 | 42.88 | 1.90 | 2256.049 | 2374.678 | 1853.807 | 0 |
| 1783096200 | 2257.527 | 151.17 | 7.18 | 2257.527 | 2257.527 | 2257.527 | 0 |
| 1783009800 | 2106.359 | 38.05 | 1.84 | 1825.22 | 2446.271 | 1825.22 | 0 |
| 1782923400 | 2068.311 | 442.1 | 27.19 | 1492.755 | 2082.481 | 1469.047 | 0 |
| 1782837000 | 1626.215 | 0 | 0.00 | 1626.215 | 1626.215 | 1626.215 | 0 |
| 1782750600 | 1626.215 | 138.47 | 9.31 | 1331.455 | 1674.877 | 1331.455 | 0 |
| 1782491400 | 1487.749 | -100.98 | -6.36 | 1490.632 | 1600.186 | 1338.094 | 0 |
| 1782405000 | 1588.726 | -659.68 | -29.34 | 2072.283 | 2093.4229 | 1563.623 | 0 |
| 1782318600 | 2248.407 | -831.37 | -26.99 | 2881.157 | 2881.157 | 2222.181 | 0 |
| 1782232200 | 3079.775 | -364.22 | -10.58 | 3406.618 | 3406.618 | 3015.796 | 0 |
| 1782145800 | 3443.995 | -269.75 | -7.26 | 3711.313 | 4424.162 | 3405.877 | 0 |
| 1781886600 | 3713.746 | 134.69 | 3.76 | 3713.746 | 3713.746 | 3713.746 | 0 |
| 1781800200 | 3579.054 | -1 | -29.42 | 4144.536 | 4249.097 | 3455.289 | 0 |
| 1781713800 | 5070.695 | -217.22 | -4.11 | 4892.578 | 5175.892 | 4630.781 | 0 |
| 1781627400 | 5287.918 | -1 | -19.25 | 6046.026 | 6116.58 | 5189.696 | 0 |
| 1781541000 | 6548.6229 | 1 | 26.78 | 5152.713 | 6665.848 | 5152.713 | 0 |
| 1781281800 | 5165.486 | 1 | 24.34 | 4707.024 | 5696.831 | 4371.994 | 0 |
| 1781195400 | 4154.406 | -379.61 | -8.37 | 4185.436 | 4547.999 | 4101.601 | 0 |
| 1781109000 | 4534.013 | 373.33 | 8.97 | 4373.638 | 4791.015 | 4228.965 | 0 |
| 1781022600 | 4160.688 | -1 | -29.18 | 5757.152 | 5757.152 | 4037.779 | 0 |
| 1780936200 | 5875.0959 | 1 | 26.82 | 4928.063 | 5966.335 | 4928.063 | 0 |
| 1780677000 | 4632.6719 | -1 | -22.32 | 6219.503 | 6219.503 | 4269.865 | 0 |
| 1780590600 | 5963.715 | -453.21 | -7.06 | 5830.304 | 6488.37 | 5754.958 | 0 |
| 1780504200 | 6416.928 | -1 | -18.03 | 7384.104 | 7687.772 | 6399.017 | 0 |
| 1780417800 | 7828.255 | -2 | -23.17 | 10179.639 | 10179.639 | 7002.313 | 0 |
| 1780331400 | 10188.849 | -2 | -17.36 | 12351.762 | 12351.762 | 9003.395 | 0 |
| 1780072200 | 12328.93 | 2 | 24.20 | 10771.845 | 12914.036 | 10071.636 | 0 |
| 1779985800 | 9926.886 | -1 | -14.87 | 11339.061 | 11339.061 | 9166.739 | 0 |
| 1779899400 | 11661.022 | -1 | -14.22 | 12707.711 | 12707.711 | 11377.295 | 0 |
| 1779813000 | 13594.789 | 891.08 | 7.01 | 12700.945 | 14376.581 | 12700.945 | 0 |
| 1779726600 | 12703.711 | -730.67 | -5.44 | 12703.711 | 12703.711 | 12703.711 | 0 |
| 1779467400 | 13434.376 | -592.47 | -4.22 | 13973.603 | 14151.649 | 12603.917 | 0 |
| 1779381000 | 14026.841 | -491.94 | -3.39 | 14223.757 | 14375.627 | 13346.027 | 0 |
| 1779294600 | 14518.781 | 490.84 | 3.50 | 13927.314 | 14813.245 | 13612.542 | 0 |
| 1779208200 | 14027.941 | 854.48 | 6.49 | 14450.813 | 14861.974 | 13700.261 | 0 |
| 1779121800 | 13173.46 | -3 | -22.37 | 17682.167 | 17682.167 | 13101.656 | 0 |
| 1778862600 | 16969.368 | -6 | -28.62 | 20896.49 | 20896.49 | 16436.137 | 0 |
| 1778776200 | 23774.885 | 0 | 0.00 | 23774.885 | 23774.885 | 23774.885 | 0 |
| 1778689800 | 23774.885 | 0 | 0.00 | 23774.885 | 23774.885 | 23774.885 | 0 |
| 1778603400 | 23774.885 | 0 | 0.00 | 23774.885 | 23774.885 | 23774.885 | 0 |
| 1778517000 | 23774.885 | 4 | 22.10 | 21727.008 | 23811.428 | 19995.496 | 0 |
| 1778257800 | 19471.835 | 701.75 | 3.74 | 19251.8 | 20938.2 | 18567.603 | 0 |
| 1778171400 | 18770.084 | -1 | -9.19 | 21687.414 | 21687.414 | 18057.733 | 0 |
| 1778085000 | 20670.433 | -696.54 | -3.26 | 21720.059 | 22173.351 | 19993.93 | 0 |
| 1777998600 | 21366.972 | 805.23 | 3.92 | 20678.295 | 22857.418 | 20678.295 | 0 |
| 1777912200 | 20561.741 | 5 | 34.84 | 15515.757 | 21054.513 | 15515.757 | 0 |
| 1777566600 | 15248.43 | 1 | 10.14 | 13649.627 | 15829.696 | 13649.627 | 0 |
| 1777480200 | 13844.363 | -1 | -8.17 | 15804.771 | 15804.771 | 13658.339 | 0 |
| 1777393800 | 15076.06 | -1 | -10.23 | 16851.202 | 16851.202 | 14054.008 | 0 |
| 1777307400 | 16793.767 | -420.45 | -2.44 | 17411.126 | 18835.331 | 16420.907 | 0 |
| 1777048200 | 17214.22 | -2 | -13.95 | 17873.466 | 19325.642 | 16823.959 | 0 |
| 1776961800 | 20004.641 | 0 | 0.00 | 20004.641 | 20004.641 | 20004.641 | 0 |
| 1776875400 | 20004.641 | 3 | 18.16 | 15769.653 | 21308.873 | 15769.653 | 0 |
| 1776789000 | 16929.881 | 688.01 | 4.24 | 17927.238 | 18569.699 | 16557.599 | 0 |
| 1776702600 | 16241.871 | -1 | -7.93 | 16643.94 | 16811.97 | 14954.649 | 0 |
| 1776443400 | 17641.051 | 6 | 56.09 | 12298.867 | 18277.851 | 12298.867 | 0 |
| 1776357000 | 11302.16 | 1 | 10.99 | 11053.754 | 11578.294 | 10106.346 | 0 |
| 1776270600 | 10183.15 | -135.3 | -1.31 | 9750.896 | 10330.073 | 9680.628 | 0 |
| 1776184200 | 10318.449 | 1 | 22.65 | 8751.15 | 10998.934 | 8751.15 | 0 |
| 1776097800 | 8412.881 | 401.79 | 5.02 | 8053.901 | 8595.19 | 7409.241 | 0 |
| 1775838600 | 8011.091 | -454.25 | -5.37 | 8100.693 | 8708.095 | 7839.434 | 0 |
| 1775752200 | 8465.342 | 387.29 | 4.79 | 7997.719 | 8715.9869 | 7533.837 | 0 |
| 1775665800 | 8078.048 | 847.16 | 11.72 | 7199.714 | 9029.635 | 7199.714 | 0 |
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。
