Hot Features
プレミアム
Direxion Shares ETF Trust Direxion Daily AAPL Bear 1X ETF (AAPD)
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 | -0.17 | -1.41078838174 | 12.05 | 12.13 | 11.73 | 5587158 | 11.90248696 | SP |
| 4 | 0.42 | 3.66492146597 | 11.46 | 12.3188 | 11.16 | 8962674 | 11.7087446 | SP |
| 12 | -2.27 | -16.0424028269 | 14.15 | 14.43 | 11.16 | 8496107 | 12.57475496 | SP |
| 26 | -1.25 | -9.52018278751 | 13.13 | 14.6305 | 11.16 | 7907381 | 13.13087163 | SP |
| 52 | -6.08 | -33.8530066815 | 17.96 | 18.17 | 11.16 | 4673863 | 13.37957598 | SP |
| 156 | -9.27 | -43.829787234 | 21.15 | 23.7201 | 11.16 | 1918631 | 14.29811701 | SP |
| 260 | -13.4 | -53.0063291139 | 25.28 | 31.59 | 11.16 | 1521973 | 14.59093604 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781822100 | 11.88 | -0.09 | -0.73 | 11.89 | 11.98 | 11.7825 | 6223132 |
| 1781735700 | 11.9672 | 0.13 | 1.14 | 11.76 | 12.025 | 11.73 | 5260551 |
| 1781649300 | 11.8328 | -0.11 | -0.90 | 12 | 12.0395 | 11.7811 | 5672240 |
| 1781562900 | 11.94 | -0.22 | -1.81 | 12.05 | 12.13 | 11.885 | 5192707 |
| 1781303700 | 12.16 | 0.18 | 1.50 | 11.96 | 12.2293 | 11.93 | 10204753 |
| 1781217300 | 11.98 | -0.17 | -1.40 | 12.06 | 12.22 | 11.92 | 6129692 |
| 1781130900 | 12.15 | -0.03 | -0.25 | 12.195 | 12.3188 | 12.0101 | 9034545 |
| 1781044500 | 12.18 | 0.42 | 3.57 | 11.82 | 12.29 | 11.79 | 12599411 |
| 1780958100 | 11.7603 | 0.23 | 2.00 | 11.48 | 11.77 | 11.16 | 23474176 |
| 1780698900 | 11.53 | 0.15 | 1.32 | 11.34 | 11.54 | 11.255 | 14219363 |
| 1780612500 | 11.38 | -0.03 | -0.26 | 11.33 | 11.4401 | 11.31 | 8619997 |
| 1780526100 | 11.41 | 0.17 | 1.51 | 11.28 | 11.465 | 11.185 | 9424959 |
| 1780439700 | 11.2403 | -0.33 | -2.85 | 11.56 | 11.56 | 11.23 | 9183138 |
| 1780353300 | 11.57 | 0.21 | 1.80 | 11.45 | 11.6201 | 11.41 | 10575647 |
| 1780094100 | 11.365 | 0.02 | 0.18 | 11.37 | 11.455 | 11.2622 | 4652598 |
| 1780007700 | 11.345 | -0.06 | -0.50 | 11.4 | 11.45 | 11.3399 | 6327387 |
| 1779921300 | 11.402 | -0.09 | -0.77 | 11.5 | 11.5 | 11.3101 | 7859213 |
| 1779834900 | 11.49 | 0.02 | 0.22 | 11.46 | 11.52 | 11.365 | 6674631 |
| 1779489300 | 11.4652 | -0.15 | -1.33 | 11.59 | 11.59 | 11.38 | 6395418 |
| 1779402900 | 11.62 | -0.09 | -0.77 | 11.75 | 11.78 | 11.5998 | 5339304 |
| 1779316500 | 11.71 | -0.13 | -1.13 | 11.85 | 11.885 | 11.69 | 11140772 |
| 1779230100 | 11.8437 | -0.05 | -0.39 | 11.91 | 11.95 | 11.78 | 5881271 |
| 1779143700 | 11.89 | 0.1 | 0.81 | 11.79 | 12.01 | 11.78 | 11527012 |
| 1778884500 | 11.7946 | -0.08 | -0.69 | 11.9 | 11.9398 | 11.675 | 9962424 |
| 1778798100 | 11.876 | 0.04 | 0.30 | 11.8 | 11.9701 | 11.78 | 7723094 |
| 1778711700 | 11.84 | -0.17 | -1.37 | 12.04 | 12.045 | 11.7547 | 10882365 |
| 1778625300 | 12.005 | -0.08 | -0.62 | 12.07 | 12.1 | 11.99 | 9038539 |
| 1778538900 | 12.08 | 0.01 | 0.09 | 12.12 | 12.1854 | 12.045 | 5150538 |
| 1778279700 | 12.0691 | -0.25 | -2.06 | 12.2 | 12.2 | 12.0199 | 4686510 |
| 1778193300 | 12.3235 | 0.01 | 0.11 | 12.24 | 12.38 | 12.1199 | 6937327 |
| 1778106900 | 12.31 | -0.15 | -1.20 | 12.54 | 12.59 | 12.29 | 4707574 |
| 1778020500 | 12.46 | -0.33 | -2.58 | 12.8 | 12.81 | 12.4498 | 7841506 |
| 1777934100 | 12.79 | 0.15 | 1.19 | 12.68 | 12.8801 | 12.632 | 3265950 |
| 1777674900 | 12.64 | -0.42 | -3.22 | 12.71 | 12.72 | 12.3 | 13639550 |
| 1777588500 | 13.06 | -0.04 | -0.31 | 13.09 | 13.2 | 12.84 | 7105151 |
| 1777502100 | 13.1 | 0.02 | 0.15 | 13.23 | 13.265 | 13.077555 | 4711785 |
| 1777415700 | 13.08 | -0.15 | -1.13 | 12.99 | 13.185 | 12.97 | 3994801 |
| 1777329300 | 13.23 | 0.17 | 1.30 | 13.3 | 13.34 | 13.2 | 5010455 |
| 1777070100 | 13.06 | 0.12 | 0.93 | 12.99 | 13.13 | 12.98 | 2356169 |
| 1776983700 | 12.94 | -0.02 | -0.15 | 12.87 | 13.025 | 12.84 | 1378558 |
| 1776897300 | 12.96 | -0.34 | -2.56 | 13.24 | 13.275 | 12.9297 | 4114213 |
| 1776810900 | 13.3 | 0.33 | 2.54 | 13.06 | 13.3403 | 12.99 | 4821008 |
| 1776724500 | 12.97 | -0.14 | -1.05 | 13.1 | 13.1 | 12.92 | 5442390 |
| 1776465300 | 13.1072 | -0.34 | -2.52 | 13.26 | 13.28 | 13 | 10055582 |
| 1776378900 | 13.4464 | 0.15 | 1.14 | 13.28 | 13.5599 | 13.26 | 6385826 |
| 1776292500 | 13.2944 | -0.41 | -3.00 | 13.73 | 13.75 | 13.29 | 10180830 |
| 1776206100 | 13.705 | 0.03 | 0.22 | 13.66 | 13.7801 | 13.5301 | 10051476 |
| 1776119700 | 13.6751 | 0.07 | 0.49 | 13.64 | 13.8001 | 13.62 | 7806992 |
| 1775860500 | 13.6083 | 0.02 | 0.13 | 13.63 | 13.6803 | 13.52 | 7671472 |
| 1775774100 | 13.59 | -0.08 | -0.59 | 13.65 | 13.835 | 13.57 | 10897611 |
| 1775687700 | 13.67 | -0.32 | -2.30 | 13.7 | 13.8 | 13.64 | 14173447 |
| 1775601300 | 13.9912 | 0.31 | 2.27 | 13.84 | 14.39 | 13.83 | 16053070 |
| 1775514900 | 13.68 | -0.16 | -1.18 | 13.82 | 13.82 | 13.5199 | 11818212 |
| 1775169300 | 13.844 | -0.02 | -0.12 | 13.95 | 14.13 | 13.83 | 13224725 |
| 1775082900 | 13.86 | -0.1 | -0.72 | 13.92 | 13.98 | 13.825 | 12877232 |
| 1774996500 | 13.96 | -0.4 | -2.79 | 14.31 | 14.3301 | 13.86 | 14782990 |
| 1774910100 | 14.36 | 0.12 | 0.84 | 14.15 | 14.43 | 14.14 | 13902714 |
| 1774650900 | 14.24 | 0.25 | 1.76 | 13.96 | 14.2799 | 13.8799 | 15664164 |
| 1774564500 | 13.9936 | -0.02 | -0.12 | 14.08 | 14.105 | 13.78 | 12612353 |
| 1774478100 | 14.01 | -0.07 | -0.46 | 13.94 | 14.0701 | 13.89 | 7583083 |
| 1774391700 | 14.075 | -0.08 | -0.53 | 14.14 | 14.16 | 13.895 | 7801235 |
| 1774305300 | 14.15 | -0.2 | -1.39 | 14.02 | 14.225 | 13.98 | 7049368 |
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。
