Hot Features
プレミアム
Leverage Shares 2X Long AAL Daily ETF (AALG)
NASDAQ
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 | -2.15 | -15.8906134516 | 13.53 | 14.64 | 11.3173 | 33908 | 13.23186084 | SP |
| 4 | -0.12 | -1.04347826087 | 11.5 | 15.35 | 9.48 | 48128 | 12.17141657 | SP |
| 12 | 3.33 | 41.3664596273 | 8.05 | 15.35 | 7.07 | 64355 | 9.62948852 | SP |
| 26 | -5.22 | -31.4457831325 | 16.6 | 20.43 | 7.07 | 39981 | 10.43256969 | SP |
| 52 | -2.06 | -15.3273809524 | 13.44 | 20.43 | 7.07 | 31489 | 11.06141854 | SP |
| 156 | -2.06 | -15.3273809524 | 13.44 | 20.43 | 7.07 | 31489 | 11.06141854 | SP |
| 260 | -2.06 | -15.3273809524 | 13.44 | 20.43 | 7.07 | 31489 | 11.06141854 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780612500 | 11.38 | -0.56 | -4.72 | 12.22 | 12.22 | 11.25 | 51012 |
| 1780526100 | 11.9433 | -0.61 | -4.84 | 12.22 | 12.31 | 11.86 | 14845 |
| 1780439700 | 12.5513 | -0.82 | -6.15 | 13.62 | 13.62 | 12.45 | 40003 |
| 1780353300 | 13.3742 | -0.52 | -3.78 | 13.08 | 13.5356 | 12.7001 | 60295 |
| 1780094100 | 13.899 | -0.04 | -0.28 | 14.08 | 14.555 | 13.899 | 17106 |
| 1780007700 | 13.9387 | -0.53 | -3.68 | 13.53 | 14.64 | 13.46 | 37291 |
| 1779921300 | 14.4706 | 0.14 | 0.96 | 14.77 | 15.35 | 14.35 | 77600 |
| 1779834900 | 14.3334 | 1.8 | 14.39 | 13.47 | 14.4736 | 13.47 | 57972 |
| 1779489300 | 12.5305 | 0.46 | 3.79 | 12.32 | 13.1 | 12.09 | 108916 |
| 1779402900 | 12.0728 | 1.06 | 9.63 | 10.59 | 12.0728 | 10.53 | 45771 |
| 1779316500 | 11.0119 | 1.43 | 14.97 | 9.6199999 | 11.195 | 9.59 | 84784 |
| 1779230100 | 9.5782 | -0.47 | -4.71 | 9.84 | 9.84 | 9.48 | 17003 |
| 1779143700 | 10.0513 | 0.08 | 0.84 | 10.3 | 10.78 | 9.99 | 17110 |
| 1778884500 | 9.9671 | -0.68 | -6.39 | 10.24 | 10.42 | 9.925 | 15211 |
| 1778798100 | 10.6475 | -0.02 | -0.22 | 11 | 11 | 10.55 | 22192 |
| 1778711700 | 10.671 | 0 | 0.01 | 10.66 | 10.73 | 10.5 | 21662 |
| 1778625300 | 10.6697 | -0.1 | -0.90 | 10.63 | 10.6697 | 10.24 | 58547 |
| 1778538900 | 10.767 | -1.03 | -8.69 | 11.27 | 11.29 | 10.75 | 40498 |
| 1778279700 | 11.792 | 0.32 | 2.77 | 11.7 | 11.792 | 11.4 | 91294 |
| 1778193300 | 11.4744 | 0.37 | 3.31 | 11.5 | 11.75 | 11.12 | 86329 |
| 1778106900 | 11.107 | 0.88 | 8.65 | 11.16 | 11.36 | 10.8 | 76658 |
| 1778020500 | 10.2226 | 0.91 | 9.76 | 9.51 | 10.25 | 9.5 | 27950 |
| 1777934100 | 9.3138 | -0.04 | -0.41 | 9.43 | 9.66 | 9.08 | 37567 |
| 1777674900 | 9.3518 | 0.22 | 2.40 | 9.43 | 9.8422 | 9.03 | 26869 |
| 1777588500 | 9.1328 | 0.62 | 7.32 | 8.92 | 9.21 | 8.865 | 24801 |
| 1777502100 | 8.51 | -0.53 | -5.86 | 8.85 | 8.85 | 8.41 | 31170 |
| 1777415700 | 9.0399999 | -0.12 | -1.36 | 8.97 | 9.27 | 8.85 | 31241 |
| 1777329300 | 9.1644 | -0.66 | -6.74 | 9.84 | 9.84 | 9.1644 | 30360 |
| 1777070100 | 9.8264 | 0.52 | 5.55 | 9.42 | 9.99 | 9.42 | 30206 |
| 1776983700 | 9.3099 | 0.46 | 5.20 | 9.17 | 9.8 | 8.78 | 100361 |
| 1776897300 | 8.85 | -0.48 | -5.13 | 9.42 | 9.42 | 8.845 | 100928 |
| 1776810900 | 9.3280999 | -0.79 | -7.83 | 9.83 | 10.01 | 9.08 | 107334 |
| 1776724500 | 10.12 | -0.93 | -8.37 | 10.3 | 10.32 | 9.76 | 128112 |
| 1776465300 | 11.045 | 0.82 | 7.97 | 11.61 | 12.052658 | 10.9036 | 185648 |
| 1776378900 | 10.23 | 0.21 | 2.09 | 10.3 | 10.565 | 9.8699999 | 57607 |
| 1776292500 | 10.0206 | 0.02 | 0.21 | 10.1 | 10.5 | 9.93 | 48460 |
| 1776206100 | 10 | 1.41 | 16.41 | 9.8 | 10.24 | 9.5108 | 129397 |
| 1776119700 | 8.59 | -0.2 | -2.23 | 8.19 | 8.6689 | 8.15 | 62688 |
| 1775860500 | 8.7855 | -0.09 | -1.00 | 8.98 | 8.98 | 8.63 | 56100 |
| 1775774100 | 8.8742 | -0.09 | -0.96 | 8.68 | 9.015 | 8.51 | 27976 |
| 1775687700 | 8.96 | 0.95 | 11.86 | 9.7 | 9.8 | 8.8752 | 126088 |
| 1775601300 | 8.01 | -0.14 | -1.66 | 8.06 | 8.06 | 7.59 | 57533 |
| 1775514900 | 8.145 | 0.11 | 1.37 | 8.05 | 8.3798999 | 8 | 40304 |
| 1775169300 | 8.0346 | -0.52 | -6.03 | 7.6 | 8.1 | 7.34 | 79265 |
| 1775082900 | 8.55 | 0.63 | 7.89 | 8.34 | 8.61 | 8.1791 | 31328 |
| 1774996500 | 7.925 | 0.75 | 10.47 | 7.39 | 8.01 | 7.29 | 80504 |
| 1774910100 | 7.174 | -0.16 | -2.15 | 7.14 | 7.4 | 7.07 | 80647 |
| 1774650900 | 7.3317 | -0.64 | -8.01 | 7.61 | 7.81 | 7.23 | 80261 |
| 1774564500 | 7.97 | -0.03 | -0.39 | 7.72 | 8.095 | 7.7 | 46522 |
| 1774478100 | 8.0009 | 0.06 | 0.76 | 8.32 | 8.61 | 7.96 | 54665 |
| 1774391700 | 7.9406 | -0.18 | -2.22 | 7.77 | 8.1156 | 7.59 | 124874 |
| 1774305300 | 8.1206 | 0.53 | 6.99 | 8.6 | 8.6199999 | 8.03 | 94001 |
| 1774046100 | 7.59 | -0.58 | -7.13 | 8.14 | 8.14 | 7.48 | 65956 |
| 1773959700 | 8.1723 | 0.03 | 0.38 | 7.78 | 8.4 | 7.75 | 63104 |
| 1773873300 | 8.1411 | -0.08 | -0.99 | 8.0399999 | 8.5 | 7.94 | 53560 |
| 1773786900 | 8.2225 | 0.53 | 6.89 | 8.41 | 8.44 | 8 | 105849 |
| 1773700500 | 7.6924 | 0.28 | 3.72 | 7.66 | 7.7831 | 7.47 | 164236 |
| 1773441300 | 7.4166 | -0.41 | -5.26 | 7.8 | 7.895 | 7.37 | 85912 |
| 1773354900 | 7.8284 | -0.76 | -8.82 | 8.05 | 8.18 | 7.75 | 62102 |
| 1773268500 | 8.586 | -0.07 | -0.76 | 8.58 | 8.99 | 8.47 | 44579 |
| 1773182100 | 8.6516 | -0.56 | -6.06 | 9.1199999 | 9.4 | 8.31 | 194807 |
| 1773095700 | 9.2098 | 0.34 | 3.89 | 8.42 | 9.23 | 7.67 | 95100 |
| 1772840100 | 8.865 | -0.97 | -9.82 | 9.2 | 9.2 | 8.655 | 75938 |
| 1772753700 | 9.83 | -1.17 | -10.60 | 10.4 | 10.53 | 9.43 | 61904 |
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。
