Hot Features
プレミアム
Leverage Shares 2X Long IREN Daily ETF (IREG)
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 | -0.55 | -2.06456456456 | 26.64 | 32.73 | 24.8 | 447155 | 29.48855062 | SP |
| 4 | 2.1 | 8.75364735306 | 23.99 | 32.73 | 14.93 | 531056 | 24.20743085 | SP |
| 12 | 12.5357 | 92.4850416473 | 13.5543 | 32.73 | 7.7412 | 305962 | 20.60679388 | SP |
| 26 | 9.63 | 58.5054678007 | 16.46 | 41.595 | 7.7412 | 187949 | 20.61567042 | SP |
| 52 | 9.63 | 58.5054678007 | 16.46 | 41.595 | 7.7412 | 187949 | 20.61567042 | SP |
| 156 | 9.63 | 58.5054678007 | 16.46 | 41.595 | 7.7412 | 187949 | 20.61567042 | SP |
| 260 | 9.63 | 58.5054678007 | 16.46 | 41.595 | 7.7412 | 187949 | 20.61567042 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780526100 | 29.13 | -0.94 | -3.13 | 32.229999 | 33.84 | 28.55 | 538448 |
| 1780439700 | 30.07 | 1.08 | 3.73 | 28.2 | 32.729999 | 28.07 | 315240 |
| 1780353300 | 28.99 | 1.44 | 5.23 | 26.02 | 29.965 | 24.8 | 577375 |
| 1780094100 | 27.55 | -0.39 | -1.40 | 28.47 | 28.55 | 25.1 | 275133 |
| 1780007700 | 27.94 | -3.6 | -11.42 | 30.47 | 30.47 | 27.554 | 431749 |
| 1779921300 | 31.5419 | 6.72 | 27.08 | 26.64 | 31.8299 | 24.81 | 636277 |
| 1779834900 | 24.82 | 2.29 | 10.16 | 24.57 | 26.1301 | 23.9 | 362060 |
| 1779489300 | 22.53 | -0.99 | -4.21 | 23.5 | 23.86 | 21.44 | 324154 |
| 1779402900 | 23.52 | 4.03 | 20.68 | 20.32 | 23.52 | 20 | 447127 |
| 1779316500 | 19.49 | 3.34 | 20.68 | 17.2 | 19.82 | 16.79 | 719289 |
| 1779230100 | 16.149999 | -2.03 | -11.17 | 16.61 | 17.27 | 14.93 | 708816 |
| 1779143700 | 18.18 | -1.92 | -9.55 | 20.31 | 20.31 | 16.79 | 421072 |
| 1778884500 | 20.1 | -4.56 | -18.49 | 23.07 | 23.12 | 20.02 | 405690 |
| 1778798100 | 24.66 | 2.53 | 11.43 | 21.43 | 26.0005 | 21.25 | 388700 |
| 1778711700 | 22.13 | -1.2 | -5.13 | 24.18 | 24.18 | 20.9 | 443725 |
| 1778625300 | 23.3266 | 1.13 | 5.07 | 22.27 | 23.8 | 20.39 | 321728 |
| 1778538900 | 22.2 | -5.4 | -19.57 | 21.75 | 28 | 19.75 | 1122160 |
| 1778279700 | 27.6 | 3.74 | 15.67 | 29.74 | 31 | 24.8201 | 1183828 |
| 1778193300 | 23.86 | -3.84 | -13.86 | 26.16 | 28.99 | 22.74 | 551277 |
| 1778106900 | 27.7 | 5.07 | 22.40 | 23.99 | 28.135 | 23.85 | 454665 |
| 1778020500 | 22.63 | 3.96 | 21.21 | 18.95 | 23.51 | 18.215 | 462518 |
| 1777934100 | 18.67 | 2.68 | 16.73 | 16.379999 | 19.8 | 16.2 | 280308 |
| 1777674900 | 15.9945 | -0.01 | -0.03 | 16.45 | 17.14 | 15.69 | 153573 |
| 1777588500 | 16 | 1.87 | 13.23 | 14.87 | 16 | 13.98 | 184693 |
| 1777502100 | 14.1309 | -1.05 | -6.91 | 15.44 | 15.44 | 13.7439 | 135854 |
| 1777415700 | 15.18 | -3.38 | -18.21 | 16.305 | 16.89 | 14.54 | 251167 |
| 1777329300 | 18.56 | -1.34 | -6.73 | 19.75 | 19.75 | 17.72 | 203684 |
| 1777070100 | 19.9 | -1.16 | -5.51 | 22.02 | 22.77 | 19.59 | 174556 |
| 1776983700 | 21.06 | 2.68 | 14.58 | 18.38 | 22.07 | 18.0401 | 356840 |
| 1776897300 | 18.38 | 2.27 | 14.11 | 17.21 | 18.6874 | 17.21 | 212016 |
| 1776810900 | 16.107299 | -2.67 | -14.23 | 18.94 | 18.94 | 15.9 | 743594 |
| 1776724500 | 18.78 | 0.41 | 2.25 | 18.26 | 19.66 | 17.985 | 288116 |
| 1776465300 | 18.3671 | 0.22 | 1.20 | 19.23 | 19.23 | 17.69 | 337054 |
| 1776378900 | 18.15 | -0.78 | -4.12 | 19.71 | 19.71 | 16.129999 | 174942 |
| 1776292500 | 18.93 | 1.13 | 6.32 | 18 | 18.9492 | 17.01 | 131918 |
| 1776206100 | 17.8041 | 2.93 | 19.70 | 16.52 | 18.0186 | 15.9 | 259731 |
| 1776119700 | 14.8741 | 2.36 | 18.87 | 11.92 | 15.09 | 11.8205 | 165229 |
| 1775860500 | 12.5134 | 1.36 | 12.16 | 11.85 | 13.35 | 11.75 | 144257 |
| 1775774100 | 11.1563 | 0.12 | 1.11 | 10.85 | 11.77 | 10.15 | 109147 |
| 1775687700 | 11.0338 | 0.68 | 6.61 | 12.13 | 12.13 | 10.52 | 151214 |
| 1775601300 | 10.3495 | 0.3 | 2.95 | 9.63 | 10.4042 | 8.975 | 114774 |
| 1775514900 | 10.0526 | 0.19 | 1.96 | 9.83 | 10.35 | 9.68 | 108913 |
| 1775169300 | 9.8595 | 0.33 | 3.45 | 8.7 | 9.9598 | 7.9801 | 147274 |
| 1775082900 | 9.5307 | -0.08 | -0.78 | 10.04 | 10.19 | 9.27 | 171305 |
| 1774996500 | 9.6059 | 1.35 | 16.38 | 8.8 | 9.6059 | 8.25 | 194059 |
| 1774910100 | 8.2541 | -2.07 | -20.02 | 10.74 | 10.74 | 7.7412 | 160135 |
| 1774650900 | 10.32 | -1.41 | -12.03 | 11.43 | 11.71621 | 9.9401 | 129990 |
| 1774564500 | 11.7313 | -2.81 | -19.30 | 13.96 | 13.96 | 11.66 | 256061 |
| 1774478100 | 14.5363 | 0.19 | 1.29 | 15.4 | 15.41 | 14.05 | 114040 |
| 1774391700 | 14.3508 | -0.67 | -4.46 | 15 | 15.3705 | 13.78 | 171983 |
| 1774305300 | 15.02 | 0.56 | 3.90 | 14.39 | 16.865 | 14.39 | 179974 |
| 1774046100 | 14.4564 | -0.34 | -2.28 | 14.63 | 15.2936 | 12.85 | 99917 |
| 1773959700 | 14.7934 | -0.44 | -2.87 | 13.5 | 14.99 | 13.5 | 75508 |
| 1773873300 | 15.23 | -0.46 | -2.91 | 15.5 | 15.62 | 14.78 | 60957 |
| 1773786900 | 15.6869 | -1.5 | -8.74 | 16.35 | 16.7899 | 15.448 | 135290 |
| 1773700500 | 17.19 | 2.32 | 15.64 | 16.919 | 17.5 | 16.19 | 156324 |
| 1773441300 | 14.8655 | 0.14 | 0.98 | 15.65 | 16.8359 | 14.56 | 139990 |
| 1773354900 | 14.721 | -0.42 | -2.77 | 14.4 | 14.9 | 13.25 | 96144 |
| 1773268500 | 15.1408 | 2.5 | 19.78 | 13.5543 | 15.559 | 13.55 | 222675 |
| 1773182100 | 12.64 | -0.5 | -3.80 | 13.3 | 14.1 | 12.62 | 141222 |
| 1773095700 | 13.1389 | 1.32 | 11.16 | 11.29 | 13.3399 | 11.29 | 82554 |
| 1772840100 | 11.82 | -2.36 | -16.64 | 12.87 | 13.96 | 11.81 | 131641 |
| 1772753700 | 14.18 | -2.87 | -16.83 | 15.42 | 15.42 | 13.12 | 153406 |
| 1772667300 | 17.05 | 3.46 | 25.46 | 15.41 | 17.2799 | 15.0401 | 86976 |
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。
