Hot Features
プレミアム
GraniteShares 2X Long AMD Daily ETF (AMDL)
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 | -11.33 | -16.3846710051 | 69.15 | 74.03 | 48.25 | 5732840 | 59.37834567 | SP |
| 4 | 5.67 | 10.8724832215 | 52.15 | 78 | 41.17 | 6005802 | 59.85159135 | SP |
| 12 | 46.38 | 405.41958042 | 11.44 | 78 | 10.995 | 10613285 | 34.44988705 | SP |
| 26 | 41.52 | 254.72392638 | 16.3 | 78 | 10.8 | 10734702 | 24.01057767 | SP |
| 52 | 51.14 | 765.568862275 | 6.68 | 78 | 5.69 | 20344856 | 15.35239905 | SP |
| 156 | 32.49 | 128.266877221 | 25.33 | 78 | 2.7701 | 13976581 | 12.36648349 | SP |
| 260 | 32.49 | 128.266877221 | 25.33 | 78 | 2.7701 | 13976581 | 12.36648349 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781130900 | 52.05 | -5.84 | -10.09 | 55.84 | 58.2599 | 51.2901 | 3241079 |
| 1781044500 | 57.89 | -3.77 | -6.11 | 64.75 | 65.3 | 48.25 | 9113097 |
| 1780958100 | 61.66 | 5.54 | 9.87 | 60.4 | 62.72 | 58.6407 | 4443980 |
| 1780698900 | 56.12 | -15.45 | -21.59 | 65.065 | 66.545 | 55.17 | 7604605 |
| 1780612500 | 71.57 | -5.43 | -7.05 | 69.15 | 74.03 | 64.803799 | 4261439 |
| 1780526100 | 77 | 5.87 | 8.25 | 74.72 | 78 | 72.01 | 6467154 |
| 1780439700 | 71.13 | 2.93 | 4.30 | 67.21 | 71.5 | 65.9002 | 4628237 |
| 1780353300 | 68.2 | -1.72 | -2.46 | 65.599999 | 70.22 | 61.94 | 6494596 |
| 1780094100 | 69.92 | -0.61 | -0.86 | 71.305 | 71.499 | 66.4401 | 4592849 |
| 1780007700 | 70.53 | 5.84 | 9.03 | 65.459999 | 72.8493 | 64.12 | 4764951 |
| 1779921300 | 64.69 | -2.21 | -3.30 | 68.01 | 68.65 | 62.2701 | 5784987 |
| 1779834900 | 66.9 | 9.02 | 15.58 | 62.175 | 67.63 | 61 | 7305772 |
| 1779489300 | 57.88 | 4.26 | 7.94 | 58.43 | 61.2199 | 56.52 | 7634513 |
| 1779402900 | 53.62 | 0.41 | 0.77 | 51.93 | 54.03 | 49.39 | 5857582 |
| 1779316500 | 53.21 | 7.4 | 16.15 | 48.87 | 53.6 | 48.51 | 7351349 |
| 1779230100 | 45.81 | -1.52 | -3.21 | 45.56 | 49.09 | 41.17 | 8376165 |
| 1779143700 | 47.33 | -0.77 | -1.60 | 49.4 | 51.4389 | 45.07 | 5821933 |
| 1778884500 | 48.1 | -6.15 | -11.34 | 50.15 | 51.69 | 47.9143 | 5106175 |
| 1778798100 | 54.25 | 0.88 | 1.65 | 52.15 | 55.19 | 50.95 | 5259880 |
| 1778711700 | 53.37 | -0.7 | -1.29 | 56.3 | 56.7 | 50.2558 | 6914590 |
| 1778625300 | 54.07 | -2.52 | -4.45 | 54.37 | 56.61 | 48.58 | 11128553 |
| 1778538900 | 56.59 | 0.85 | 1.52 | 57.09 | 59.18 | 54.71 | 16048084 |
| 1778279700 | 55.74 | 10.35 | 22.80 | 47.6 | 55.98 | 47.6 | 20433604 |
| 1778193300 | 45.39 | -3.02 | -6.23 | 47.44 | 48.47 | 43.73 | 18814665 |
| 1778106900 | 48.405 | 13.07 | 36.97 | 46.06 | 50.2399 | 44.58 | 38051660 |
| 1778020500 | 35.34 | 2.67 | 8.17 | 34.6 | 36.105 | 33.32 | 19784454 |
| 1777934100 | 32.67 | -3.86 | -10.57 | 36.52 | 36.8 | 32.119999 | 14266865 |
| 1777674900 | 36.53 | 1.23 | 3.48 | 34.83 | 36.985 | 34.31 | 10260560 |
| 1777588500 | 35.3 | 3.19 | 9.93 | 32.869999 | 35.435 | 31.2 | 14955333 |
| 1777502100 | 32.11 | 2.58 | 8.74 | 30.165 | 32.634999 | 28.74 | 12446273 |
| 1777415700 | 29.53 | -2.18 | -6.87 | 27.42 | 30.36 | 27.0653 | 10991145 |
| 1777329300 | 31.71 | -2.59 | -7.55 | 34.03 | 34.55 | 30.58 | 14922050 |
| 1777070100 | 34.3 | 7.45 | 27.75 | 32.38 | 35.23 | 32 | 24064100 |
| 1776983700 | 26.85 | 0.29 | 1.09 | 26.335 | 27.74 | 25.91 | 14089198 |
| 1776897300 | 26.56 | 3.12 | 13.31 | 24.53 | 26.66 | 23.715 | 13362137 |
| 1776810900 | 23.44 | 1.5 | 6.84 | 22.315 | 23.715 | 22.2001 | 11013453 |
| 1776724500 | 21.94 | -0.56 | -2.49 | 22.85 | 23.9799 | 21.49 | 10217270 |
| 1776465300 | 22.5 | 0.01 | 0.04 | 22.47 | 22.755 | 21.8299 | 10063848 |
| 1776378900 | 22.49 | 3.03 | 15.57 | 20.46 | 22.64 | 19.97 | 18130842 |
| 1776292500 | 19.46 | 0.46 | 2.42 | 19.01 | 19.46 | 18.5205 | 6854866 |
| 1776206100 | 19 | 1.19 | 6.68 | 18.25 | 19.05 | 17.66 | 8256869 |
| 1776119700 | 17.81 | 0.24 | 1.37 | 17.54 | 17.885 | 17.14 | 6801236 |
| 1775860500 | 17.57 | 1.17 | 7.13 | 16.73 | 18.195 | 16.73 | 9092165 |
| 1775774100 | 16.399999 | 0.63 | 3.99 | 15.96 | 16.469999 | 15.65 | 9670361 |
| 1775687700 | 15.77 | 1.35 | 9.36 | 15.84 | 16.01 | 15.15 | 11200158 |
| 1775601300 | 14.42 | 0.15 | 1.05 | 14 | 14.5 | 13.64 | 11775472 |
| 1775514900 | 14.27 | 0.34 | 2.44 | 14.17 | 15.04 | 13.96 | 10052698 |
| 1775169300 | 13.93 | 0.89 | 6.83 | 12.235 | 13.95 | 11.83 | 11290931 |
| 1775082900 | 13.04 | 0.83 | 6.80 | 12.73 | 13.4669 | 12.615 | 13343119 |
| 1774996500 | 12.21 | 0.85 | 7.48 | 11.62 | 12.285 | 11.4199 | 8767513 |
| 1774910100 | 11.36 | -0.73 | -6.04 | 12.45 | 12.8499 | 10.995 | 8971881 |
| 1774650900 | 12.09 | -0.24 | -1.95 | 12.065 | 12.24 | 11.565 | 7846971 |
| 1774564500 | 12.33 | -2.13 | -14.73 | 14.502 | 14.55 | 12.28 | 11253980 |
| 1774478100 | 14.46 | 1.81 | 14.31 | 13.41 | 14.61 | 13.4 | 12848671 |
| 1774391700 | 12.65 | 0.33 | 2.68 | 12.175 | 12.78 | 12.025 | 10226405 |
| 1774305300 | 12.32 | 0.13 | 1.07 | 12.78 | 13 | 12.22 | 10180735 |
| 1774046100 | 12.19 | -0.46 | -3.64 | 12.61 | 12.725 | 11.795 | 9580524 |
| 1773959700 | 12.65 | 0.69 | 5.77 | 11.44 | 12.73 | 11.17 | 10551699 |
| 1773873300 | 11.96 | 0.35 | 3.01 | 11.585 | 12.37 | 11.54 | 8770108 |
| 1773786900 | 11.61 | -0.02 | -0.17 | 11.68 | 11.946 | 11.4845 | 6650079 |
| 1773700500 | 11.63 | 0.37 | 3.29 | 11.44 | 12.05 | 11.44 | 8158973 |
| 1773441300 | 11.26 | -0.55 | -4.66 | 11.84 | 12.01 | 11.1401 | 8842158 |
| 1773354900 | 11.81 | -0.86 | -6.79 | 12.43 | 12.52 | 11.66 | 6666246 |
| 1773268500 | 12.67 | 0.18 | 1.44 | 12.73 | 13.2101 | 12.53 | 8144593 |
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。
