Hot Features
プレミアム
Leverage Shares 3x AMD ETP (AMD3)
LSE
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781886600 | 8.24875 | 0.02 | 0.26 | 8.06 | 8.3325 | 8.06 | 2746 |
| 1781800200 | 8.2274999 | 0.38 | 4.86 | 8.0025 | 8.61125 | 7.91125 | 263350 |
| 1781713800 | 7.84625 | -0.1 | -1.31 | 7.885 | 8.1625 | 7.17 | 305781 |
| 1781627400 | 7.95 | -1.36 | -14.59 | 9.13 | 9.5925 | 7.80875 | 219106 |
| 1781541000 | 9.3074999 | 1.55 | 19.96 | 8.7225 | 9.71625 | 8.36875 | 487173 |
| 1781281800 | 7.75875 | 1.86 | 31.42 | 6.2725 | 7.87625 | 6.17 | 606678 |
| 1781195400 | 5.9037499 | 0.33 | 5.97 | 5.6375 | 6.39875 | 5.4325 | 789736 |
| 1781109000 | 5.57125 | -0.36 | -6.01 | 5.9225 | 6.3949999 | 5.335 | 520118 |
| 1781022600 | 5.9275 | -1.02 | -14.64 | 7.3 | 7.55875 | 5.86125 | 382434 |
| 1780936200 | 6.94375 | -0.1 | -1.47 | 6.3825 | 7.0925 | 5.9775 | 487055 |
| 1780677000 | 7.0475 | -1.93 | -21.47 | 8.2775 | 8.4025 | 6.9125 | 339101 |
| 1780590600 | 8.97375 | -0.49 | -5.18 | 9.5399999 | 9.73875 | 7.6525 | 1102235 |
| 1780504200 | 9.4637499 | 0.96 | 11.22 | 8.56 | 10.1925 | 8.56 | 549847 |
| 1780417800 | 8.5087499 | -0.03 | -0.40 | 8.09 | 8.8675 | 7.94 | 175170 |
| 1780331400 | 8.5425 | 0.02 | 0.25 | 8.525 | 8.7425 | 7.20625 | 853635 |
| 1780072200 | 8.52125 | -0.52 | -5.70 | 9.1024999 | 9.2375 | 8.24375 | 193097 |
| 1779985800 | 9.03625 | 1.53 | 20.42 | 7.3375 | 9.07 | 7.25625 | 262891 |
| 1779899400 | 7.50375 | -0.05 | -0.65 | 8.185 | 8.7625 | 7.285 | 470585 |
| 1779813000 | 7.5525 | 0.84 | 12.58 | 7.04 | 7.80375 | 6.82125 | 2747241 |
| 1779467400 | 6.70875 | 1.23 | 22.51 | 6.085 | 7.20125 | 6.0175 | 2585832 |
| 1779381000 | 5.47625 | -0.3 | -5.21 | 5.8175 | 5.90875 | 5.21125 | 289000 |
| 1779294600 | 5.7775 | 1.29 | 28.72 | 4.841 | 5.81375 | 4.841 | 209411 |
| 1779208200 | 4.4885 | -0.28 | -5.79 | 4.773 | 5.19 | 3.9395 | 793299 |
| 1779121800 | 4.7645 | -0.74 | -13.49 | 4.968 | 5.58 | 4.61 | 642435 |
| 1778862600 | 5.5075 | -0.64 | -10.47 | 5.6375 | 5.70375 | 5.14125 | 809056 |
| 1778776200 | 6.15125 | 0.2 | 3.32 | 5.8075 | 6.24625 | 5.4675 | 324605 |
| 1778689800 | 5.95375 | 0.42 | 7.54 | 6.2725 | 6.72 | 5.415 | 872802 |
| 1778603400 | 5.53625 | -1.05 | -15.94 | 5.965 | 6.495 | 5.505 | 462780 |
| 1778517000 | 6.58625 | 0.9 | 15.80 | 6.43 | 7.0525 | 6.1449999 | 839382 |
| 1778257800 | 5.6875 | 0.84 | 17.29 | 4.878 | 5.85375 | 4.7935 | 587795 |
| 1778171400 | 4.849 | -0.25 | -4.85 | 5.1525 | 5.41375 | 4.812 | 457413 |
| 1778085000 | 5.09625 | 1.86 | 57.51 | 4.824 | 5.5375 | 4.6635 | 2416847 |
| 1777998600 | 3.2355 | -0.13 | -3.85 | 3.069 | 3.329 | 3.0415 | 1709918 |
| 1777653000 | 3.365 | 0.14 | 4.45 | 3.2639999 | 3.4795 | 3.2035 | 623823 |
| 1777566600 | 3.2214999 | 0.5 | 18.59 | 2.975 | 3.2455 | 2.813 | 891651 |
| 1777480200 | 2.7165 | 0.21 | 8.38 | 2.717 | 2.857 | 2.4955 | 461782 |
| 1777393800 | 2.5065 | -0.36 | -12.51 | 2.7 | 2.7305 | 2.2519999 | 1611859 |
| 1777307400 | 2.865 | -0.4 | -12.24 | 3.321 | 3.459 | 2.7335 | 1801924 |
| 1777048200 | 3.2645 | 0.88 | 36.76 | 2.32 | 3.3384999 | 2.32 | 2913189 |
| 1776961800 | 2.387 | 0.23 | 10.77 | 2.235 | 2.408 | 2.1505 | 964003 |
| 1776875400 | 2.1549999 | 0.34 | 18.67 | 1.99 | 2.161 | 1.9175 | 1260008 |
| 1776789000 | 1.816 | 0.09 | 5.03 | 1.736 | 1.857 | 1.72 | 260333 |
| 1776702600 | 1.729 | -0.04 | -1.98 | 1.711 | 1.9715 | 1.645 | 749023 |
| 1776443400 | 1.764 | 0.04 | 2.17 | 1.752 | 1.7995 | 1.652 | 930163 |
| 1776357000 | 1.7265 | 0.31 | 21.67 | 1.467 | 1.7305 | 1.425 | 1423556 |
| 1776270600 | 1.419 | 0.09 | 6.61 | 1.336 | 1.434 | 1.329 | 347696 |
| 1776184200 | 1.331 | 0.1 | 8.17 | 1.2669999 | 1.346 | 1.2375 | 1032638 |
| 1776097800 | 1.2305 | -0.06 | -4.50 | 1.198 | 1.266 | 1.1765 | 702619 |
| 1775838600 | 1.2885 | 0.2 | 18.10 | 1.114 | 1.304 | 1.078 | 754863 |
| 1775752200 | 1.091 | 0.04 | 3.90 | 1.032 | 1.1145 | 0.992 | 852038 |
| 1775665800 | 1.05 | 0.17 | 18.78 | 1.047 | 1.0835 | 1.028 | 480180 |
| 1775579400 | 0.884 | 0.0395 | 4.68 | 0.8199999 | 0.941 | 0.8199999 | 960248 |
| 1775147400 | 0.8445 | 0.0305001 | 3.75 | 0.743 | 0.8515 | 0.687 | 928183 |
| 1775061000 | 0.8139999 | 0.1399999 | 20.77 | 0.763 | 0.824 | 0.7245 | 552237 |
| 1774974600 | 0.674 | -0.0185 | -2.67 | 0.664 | 0.713 | 0.6585 | 900309 |
| 1774888200 | 0.6925 | -0.0125 | -1.77 | 0.736 | 0.785 | 0.681 | 353386 |
| 1774632600 | 0.705 | -0.0605 | -7.90 | 0.759 | 0.7605 | 0.6675 | 1410667 |
| 1774546200 | 0.7655 | -0.1625 | -17.51 | 0.924 | 0.9575 | 0.763 | 1680069 |
| 1774459800 | 0.928 | 0.17 | 22.43 | 0.811 | 0.947 | 0.8075 | 882205 |
| 1774373400 | 0.758 | 0.009 | 1.20 | 0.75 | 0.7785 | 0.722 | 307083 |
| 1774287000 | 0.749 | 0.0035 | 0.47 | 0.6899999 | 0.823 | 0.68 | 731310 |
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。
