Hot Features
プレミアム
Direxion Daily AMZN Bull 2X ETF (AMZU)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -2.0412 | -4.37181409295 | 46.69 | 47.31 | 44.29 | 1315976 | 45.48413344 | SP |
| 4 | 0.4088 | 0.924050632911 | 44.24 | 50.61 | 43.07 | 1085170 | 47.26780142 | SP |
| 12 | 9.0188 | 25.3123772102 | 35.63 | 50.61 | 35.08 | 864654 | 44.73698643 | SP |
| 26 | 16.0488 | 56.1146853147 | 28.6 | 50.61 | 27.36 | 761020 | 39.09018117 | SP |
| 52 | 13.0988 | 41.5175911252 | 31.55 | 50.61 | 22.77 | 657770 | 36.87331656 | SP |
| 156 | 18.8288 | 72.9233152595 | 25.82 | 50.61 | 12.3199 | 372265 | 32.66729619 | SP |
| 260 | 18.8288 | 72.9233152595 | 25.82 | 50.61 | 12.3199 | 372265 | 32.66729619 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 44.66 | -0.7 | -1.54 | 44.89 | 45.08 | 44.14 | 900233 |
| 1739489700 | 45.36 | 0.5 | 1.11 | 44.75 | 45.4 | 44.29 | 1032063 |
| 1739403300 | 44.86 | -1.51 | -3.26 | 45.5 | 45.74 | 44.55 | 1163331 |
| 1739316900 | 46.37 | -0.16 | -0.34 | 46.01 | 46.65 | 45.3312 | 709301 |
| 1739230500 | 46.53 | 1.53 | 3.40 | 45.48 | 46.8399 | 45.0121 | 1309482 |
| 1738971300 | 45 | -4.04 | -8.24 | 46.44 | 47.31 | 44.5601 | 2661544 |
| 1738884900 | 49.04 | 1.09 | 2.27 | 48.72 | 49.33 | 47.88 | 3291569 |
| 1738798500 | 47.95 | -2.49 | -4.94 | 48.28 | 48.78 | 47.54 | 1267363 |
| 1738712100 | 50.44 | 1.9 | 3.91 | 49.17 | 50.61 | 48.7918 | 861048 |
| 1738625700 | 48.54 | -0.08 | -0.16 | 47.19 | 49.27 | 46.69 | 1036227 |
| 1738366500 | 48.62 | 1.18 | 2.49 | 48.3 | 49.74 | 48.29 | 718941 |
| 1738280100 | 47.44 | -1.03 | -2.13 | 48.5 | 48.79 | 46.5 | 674401 |
| 1738193700 | 48.47 | -0.47 | -0.96 | 49.32 | 49.8 | 48.0802 | 609568 |
| 1738107300 | 48.94 | 1.15 | 2.41 | 47.46 | 50.3983 | 47.25 | 874732 |
| 1738020900 | 47.79 | 0.2 | 0.42 | 43.94 | 47.8899 | 43.94 | 1067602 |
| 1737761700 | 47.59 | -0.15 | -0.31 | 47.67 | 48.2321 | 46.8401 | 411117 |
| 1737675300 | 47.74 | 0 | 0.00 | 47.74 | 47.74 | 47.74 | 0 |
| 1737588900 | 47.74 | 1.68 | 3.65 | 46.61 | 47.91 | 46.29 | 702509 |
| 1737502500 | 46.06 | 1.87 | 4.23 | 45.42 | 46.45 | 44.6 | 882705 |
| 1737156900 | 44.19 | 1.99 | 4.72 | 44.24 | 44.3616 | 43.07 | 685137 |
| 1737070500 | 42.2 | -1.09 | -2.52 | 43.75 | 43.7698 | 42.11 | 598665 |
| 1736984100 | 43.29 | 2.13 | 5.17 | 43.15 | 43.31 | 42.311 | 457098 |
| 1736897700 | 41.16 | -0.28 | -0.68 | 42.32 | 42.68 | 40.62 | 430141 |
| 1736811300 | 41.44 | -0.18 | -0.43 | 41.19 | 41.7687 | 40.7287 | 637714 |
| 1736552100 | 41.62 | -1.29 | -3.01 | 42.64 | 42.65 | 40.72 | 511179 |
| 1736379300 | 42.91 | -0.05 | -0.12 | 43.35 | 43.42 | 42.18 | 446056 |
| 1736292900 | 42.96 | -2.17 | -4.81 | 45.28 | 45.405 | 42.7 | 562054 |
| 1736206500 | 45.13 | 1.35 | 3.08 | 44.82 | 45.6 | 44.06 | 614570 |
| 1735947300 | 43.78 | 1.48 | 3.50 | 43.17 | 44.25 | 42.83 | 485222 |
| 1735860900 | 42.3 | 0.28 | 0.67 | 43.18 | 44.17 | 41.55 | 809059 |
| 1735688100 | 42.02 | -0.7 | -1.64 | 43.44 | 43.48 | 41.9 | 529028 |
| 1735601700 | 42.72 | -1.17 | -2.67 | 42.2 | 43.4099 | 41.7 | 580022 |
| 1735342500 | 43.89 | -1.25 | -2.77 | 44.462 | 44.645 | 42.63 | 514055 |
| 1735256100 | 45.14 | -0.7 | -1.53 | 45.43 | 45.66 | 44.96 | 299680 |
| 1735077840 | 45.84 | 1.48 | 3.34 | 45.03 | 45.935 | 44.8 | 447963 |
| 1734996900 | 44.36 | -0.34 | -0.76 | 44.39 | 45.07 | 43.96 | 529895 |
| 1734737700 | 44.7 | 0.68 | 1.54 | 42.35 | 45.1 | 42.2 | 965552 |
| 1734651300 | 44.02 | 1.13 | 2.63 | 44.77 | 45.0994 | 43.9 | 808720 |
| 1734564900 | 42.89 | -4.44 | -9.38 | 46.91 | 47.39 | 42.82 | 908920 |
| 1734478500 | 47.33 | -0.73 | -1.52 | 47.89 | 47.94 | 45.98 | 872959 |
| 1734392100 | 48.06 | 2.2 | 4.80 | 47 | 48.08 | 46.13 | 717625 |
| 1734132900 | 45.86 | -0.69 | -1.48 | 46.35 | 46.95 | 45.24 | 517090 |
| 1734046500 | 46.55 | -1.02 | -2.14 | 46.81 | 47.38 | 46 | 500537 |
| 1733960100 | 47.57 | 2.05 | 4.50 | 45.96 | 47.98 | 45.96 | 790750 |
| 1733873700 | 45.52 | -0.43 | -0.94 | 46.01 | 47.12 | 45.17 | 976350 |
| 1733787300 | 45.95 | -0.39 | -0.84 | 46.62 | 47.56 | 45.81 | 1147214 |
| 1733528100 | 46.34 | 2.52 | 5.75 | 43.91 | 46.37 | 43.82 | 1266719 |
| 1733441700 | 43.82 | 0.95 | 2.22 | 42.95 | 44.4388 | 42.53 | 941493 |
| 1733355300 | 42.87 | 1.8 | 4.38 | 42.0272 | 43.6 | 41.99 | 1729694 |
| 1733268900 | 41.07 | 1.01 | 2.52 | 39.93 | 41.31 | 39.6301 | 1326185 |
| 1733182500 | 40.06 | 1.03 | 2.64 | 39.8 | 40.904241 | 39.61 | 1042066 |
| 1732917840 | 39.03 | 0.76 | 1.99 | 38.33 | 39.0867 | 37.7901 | 861804 |
| 1732750500 | 38.27 | -0.79 | -2.02 | 38.74 | 38.92 | 37.98 | 1044102 |
| 1732664100 | 39.06 | 2.3 | 6.26 | 37.06 | 39.115 | 36.89 | 1383770 |
| 1732577700 | 36.76 | 1.55 | 4.40 | 35.98 | 36.91 | 35.8701 | 828525 |
| 1732318500 | 35.21 | -0.48 | -1.34 | 35.63 | 35.92 | 35.08 | 715119 |
| 1732232100 | 35.69 | -1.67 | -4.47 | 37.43 | 37.44 | 34.72 | 1661912 |
| 1732145700 | 37.36 | -0.65 | -1.71 | 37.34 | 37.4 | 36.1 | 573921 |
| 1732059300 | 38.01 | 1.06 | 2.87 | 35.962 | 38.25 | 35.8627 | 793228 |
| 1731972900 | 36.95 | -0.36 | -0.96 | 37.79 | 38.02 | 36.7 | 910920 |
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
