Hot Features
プレミアム
GraniteShares 2X Long INTC Daily ETF (INTW)
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 | 1.5 | 0.408163265306 | 367.5 | 421 | 343.84 | 853458 | 381.2739833 | SP |
| 4 | 32.08 | 9.52154814199 | 336.92 | 421 | 213.8101 | 780317 | 306.86491461 | SP |
| 12 | 313.22 | 561.527429186 | 55.78 | 421 | 55.78 | 848180 | 248.79314502 | SP |
| 26 | 327.5 | 789.156626506 | 41.5 | 421 | 40.8 | 889941 | 144.49818192 | SP |
| 52 | 348.85 | 1731.26550868 | 20.15 | 421 | 13.74 | 1040561 | 80.69101208 | SP |
| 156 | 339.47 | 1149.57670166 | 29.53 | 421 | 13.56 | 857619 | 74.43974976 | SP |
| 260 | 339.47 | 1149.57670166 | 29.53 | 421 | 13.56 | 857619 | 74.43974976 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782426900 | 46.38625 | 1.02 | 2.24 | 50.85875 | 51.625 | 41.2031 | 6309096 |
| 1782340500 | 45.36875 | -0.49 | -1.07 | 46.42625 | 48.5 | 42.98 | 4523096 |
| 1782254100 | 45.85875 | -6.55 | -12.49 | 44.01125 | 50.12 | 43.05175 | 5616000 |
| 1782167700 | 52.405 | 5.02 | 10.59 | 51.4475 | 52.625 | 49.12625 | 5016136 |
| 1781822100 | 47.385 | 8.12 | 20.68 | 45.9375 | 48.40875 | 43.513125 | 12155424 |
| 1781735700 | 39.26625 | 2.67 | 7.28 | 39.38625 | 41.66625 | 37.285 | 3702728 |
| 1781649300 | 36.6 | -7.46 | -16.94 | 42.16875 | 44.6225 | 36.58 | 4700936 |
| 1781562900 | 44.06375 | 2.12 | 5.06 | 45.375 | 47.324987 | 43.3119 | 4932096 |
| 1781303700 | 41.94125 | 4.86 | 13.11 | 37.25 | 43.79375 | 36.15 | 5845440 |
| 1781217300 | 37.08 | 5.81 | 18.56 | 35.125 | 38.6 | 33.4 | 9226688 |
| 1781130900 | 31.275 | -0.57 | -1.79 | 30.5975 | 34.00545 | 30.1325 | 4405880 |
| 1781044500 | 31.84625 | -1.39 | -4.19 | 34.785 | 35.5 | 26.86875 | 6844808 |
| 1780958100 | 33.237499 | 6.17 | 22.79 | 33.6475 | 34.5375 | 31.375 | 8575328 |
| 1780698900 | 27.0675 | -8.15 | -23.15 | 31.725 | 31.78875 | 26.726262 | 4794624 |
| 1780612500 | 35.22 | -0.53 | -1.47 | 33.036875 | 36 | 32.455 | 3459112 |
| 1780526100 | 35.745 | 2.92 | 8.89 | 38.053125 | 39.18 | 34.667887 | 11224008 |
| 1780439700 | 32.82625 | -0.95 | -2.80 | 32.625 | 33.542499 | 30.625 | 7882496 |
| 1780353300 | 33.7725 | -3.54 | -9.49 | 33.82875 | 36.348737 | 31.875 | 7544120 |
| 1780094100 | 37.3125 | -4.24 | -10.20 | 43.585 | 45.3625 | 36.5825 | 4776616 |
| 1780007700 | 41.54875 | -0.68 | -1.60 | 42.115 | 43.0475 | 38.46 | 3382616 |
| 1779921300 | 42.22375 | -1.14 | -2.62 | 44.095 | 44.51875 | 38.9925 | 3807432 |
| 1779834900 | 43.36 | 2.49 | 6.10 | 42.49125 | 44.75 | 39.18625 | 4865568 |
| 1779489300 | 40.86875 | 0.78 | 1.96 | 41.14 | 42.8675 | 39.730012 | 3832712 |
| 1779402900 | 40.08375 | -0.28 | -0.68 | 38.75 | 40.6575 | 36.460625 | 6578680 |
| 1779316500 | 40.35875 | 5.18 | 14.73 | 38.73375 | 42.2925 | 37.781875 | 8647344 |
| 1779230100 | 35.1775 | 1.7 | 5.06 | 32.685 | 36.51625 | 30.0175 | 5799304 |
| 1779143700 | 33.4825 | -0.4 | -1.18 | 36.87625 | 38.212375 | 31.06875 | 9079240 |
| 1778884500 | 33.8825 | -4.9 | -12.64 | 34.6525 | 35.249987 | 32.695 | 5873216 |
| 1778798100 | 38.785 | -3.1 | -7.39 | 37.8975 | 40.699525 | 36.969625 | 7664608 |
| 1778711700 | 41.88 | -0.32 | -0.76 | 44.50125 | 45.25 | 39.15875 | 7548520 |
| 1778625300 | 42.2 | -6.56 | -13.45 | 44.68 | 47.5 | 37.685 | 10917720 |
| 1778538900 | 48.75875 | 3.31 | 7.29 | 50 | 50.99875 | 44.7767 | 11382600 |
| 1778279700 | 45.44625 | 9.73 | 27.25 | 37.12125 | 49.185 | 37.12125 | 12687848 |
| 1778193300 | 35.715 | -2.26 | -5.96 | 36.665 | 38.896875 | 35.35375 | 6893928 |
| 1778106900 | 37.9775 | 3.14 | 9.01 | 36.703125 | 38.295 | 33.8025 | 12752920 |
| 1778020500 | 34.83875 | 7.22 | 26.13 | 30.46125 | 36.1875 | 30.2225 | 8972192 |
| 1777934100 | 27.62125 | -2.39 | -7.97 | 29.75 | 29.875 | 27.59375 | 5735088 |
| 1777674900 | 30.01375 | 2.9 | 10.71 | 26.23375 | 30.4075 | 26.07625 | 5440352 |
| 1777588500 | 27.11 | -0.21 | -0.75 | 27.6875 | 27.6875 | 25.3775 | 5671784 |
| 1777502100 | 27.315 | 5.39 | 24.56 | 22.8675 | 27.315 | 22.8675 | 8885624 |
| 1777415700 | 21.93 | -0.25 | -1.14 | 20.29375 | 21.985 | 20.02 | 4614400 |
| 1777329300 | 22.1825 | 1.26 | 6.02 | 21.53375 | 23.22875 | 20.99375 | 8940824 |
| 1777070100 | 20.92375 | 6.67 | 46.81 | 20.8875 | 22.084375 | 19.7125 | 14186176 |
| 1776983700 | 14.2525 | 0.65 | 4.77 | 13.94 | 14.88375 | 13.79125 | 7676272 |
| 1776897300 | 13.60375 | -0.44 | -3.10 | 14.785 | 15.05375 | 13.505 | 3430592 |
| 1776810900 | 14.03875 | 0.23 | 1.66 | 14.515187 | 14.625 | 13.782512 | 3592752 |
| 1776724500 | 13.81 | -1.21 | -8.06 | 15.075 | 15.272387 | 13.560187 | 3521168 |
| 1776465300 | 15.02 | -0.07 | -0.46 | 15.1625 | 15.86875 | 14.7225 | 5584280 |
| 1776378900 | 15.08875 | 1.52 | 11.21 | 13.5975 | 15.105 | 13.34 | 4026704 |
| 1776292500 | 13.5675 | 0.44 | 3.38 | 13.13 | 13.955 | 12.75 | 4203376 |
| 1776206100 | 13.12375 | -0.57 | -4.13 | 13.6875 | 13.69875 | 12.387725 | 5534256 |
| 1776119700 | 13.68875 | 1.13 | 9.02 | 12.4975 | 13.875 | 12.4975 | 4463272 |
| 1775860500 | 12.55625 | 0.23 | 1.89 | 12.23625 | 12.9775 | 12.096875 | 6614216 |
| 1775774100 | 12.32375 | 1.07 | 9.46 | 11.0375 | 12.44375 | 11.0375 | 8806192 |
| 1775687700 | 11.25875 | 2.07 | 22.48 | 9.973125 | 11.34375 | 9.91125 | 9388232 |
| 1775601300 | 9.1925 | 0.74 | 8.77 | 8.85125 | 9.30375 | 8.61 | 8338832 |
| 1775514900 | 8.45125 | 0.11 | 1.33 | 8.5 | 8.98625 | 8.16125 | 3947272 |
| 1775169300 | 8.34 | 0.75 | 9.92 | 6.9725 | 8.3625 | 6.9725 | 8161264 |
| 1775082900 | 7.5875 | 1.11 | 17.14 | 6.72375 | 7.805 | 6.71375 | 6800288 |
| 1774996500 | 6.4775 | 0.81 | 14.29 | 5.84875 | 6.48 | 5.7784375 | 3464200 |
| 1774910100 | 5.6675 | -0.56 | -8.96 | 6.3475 | 6.4574999 | 5.5 | 5104792 |
| 1774650900 | 6.225 | -0.29 | -4.49 | 6.3324999 | 6.5112375 | 6.13875 | 2831272 |
| 1774564500 | 6.5175 | -0.96 | -12.82 | 7.2275 | 7.25875 | 6.45625 | 4156144 |
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。
