Hot Features
プレミアム
Direxion Daily INTC Bull 2X ETF (LINT)
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 | -41.99 | -19.6407689789 | 213.79 | 230 | 155.04 | 225133 | 179.86045132 | SP |
| 4 | -13.64 | -7.35547886109 | 185.44 | 257.65 | 151.98 | 244832 | 201.74841673 | SP |
| 12 | 133.35 | 346.814044213 | 38.45 | 257.65 | 27.72 | 184924 | 136.9721318 | SP |
| 26 | 133.47 | 348.212888077 | 38.33 | 257.65 | 24.8 | 128478 | 105.26042293 | SP |
| 52 | 144.06 | 519.322278298 | 27.74 | 257.65 | 23.81 | 120459 | 104.87442121 | SP |
| 156 | 144.06 | 519.322278298 | 27.74 | 257.65 | 23.81 | 120459 | 104.87442121 | SP |
| 260 | 144.06 | 519.322278298 | 27.74 | 257.65 | 23.81 | 120459 | 104.87442121 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780612500 | 178 | -3.79 | -2.08 | 167.6 | 181.5 | 164.79 | 120990 |
| 1780526100 | 181.79 | 15.01 | 9.00 | 193.47 | 198.4 | 175.85 | 304951 |
| 1780439700 | 166.78 | -3.95 | -2.31 | 164.72 | 170 | 155.04 | 199714 |
| 1780353300 | 170.73 | -18.39 | -9.72 | 170.975 | 183.75 | 162.46 | 342471 |
| 1780094100 | 189.12 | -21.64 | -10.27 | 221 | 230 | 185.395 | 159686 |
| 1780007700 | 210.76 | -3.24 | -1.51 | 213.79 | 216.85 | 194.89 | 118844 |
| 1779921300 | 214 | -5.65 | -2.57 | 223.16 | 225 | 198 | 176521 |
| 1779834900 | 219.65 | 12.73 | 6.15 | 215.485 | 226 | 198.965 | 267197 |
| 1779489300 | 206.92 | 4.56 | 2.25 | 209.455 | 217 | 203.0001 | 129914 |
| 1779402900 | 202.36 | -2.63 | -1.28 | 196.23 | 205.6546 | 185 | 161098 |
| 1779316500 | 204.99 | 26.01 | 14.53 | 195.88 | 214.02 | 192.0534 | 245340 |
| 1779230100 | 178.98 | 9.55 | 5.64 | 165.725 | 184.43 | 151.97999 | 150442 |
| 1779143700 | 169.43 | -3.02 | -1.75 | 186.985 | 191.915 | 156.74 | 203169 |
| 1778884500 | 172.45 | -24.56 | -12.47 | 174.74 | 178 | 165.4181 | 202526 |
| 1778798100 | 197.01 | -15.4 | -7.25 | 191.51 | 205.48 | 186.54 | 284545 |
| 1778711700 | 212.41 | -0.09 | -0.04 | 226.74 | 228.8799 | 199.46 | 257531 |
| 1778625300 | 212.5 | -35 | -14.14 | 225.43 | 240.23 | 191.57 | 341696 |
| 1778538900 | 247.5 | 16.76 | 7.26 | 252.23 | 257.64999 | 227.09 | 451632 |
| 1778279700 | 230.74 | 51.67 | 28.85 | 188 | 249.2299 | 188 | 409558 |
| 1778193300 | 179.07 | -12.43 | -6.49 | 185.44 | 195.54 | 178.78 | 244978 |
| 1778106900 | 191.5 | 15.05 | 8.53 | 184.74 | 192.2 | 171.8101 | 310168 |
| 1778020500 | 176.45 | 36.99 | 26.52 | 153.75 | 182.8377 | 153 | 338259 |
| 1777934100 | 139.46 | -12.27 | -8.09 | 151 | 151.61 | 139.46 | 199515 |
| 1777674900 | 151.72999 | 15.03 | 10.99 | 132.43 | 153.47 | 132 | 198539 |
| 1777588500 | 136.69999 | -1.27 | -0.92 | 139.9 | 140.21 | 128.16 | 278850 |
| 1777502100 | 137.97 | 27.24 | 24.60 | 115.35 | 138.1 | 115.35 | 239903 |
| 1777415700 | 110.73 | -1.24 | -1.11 | 103.06 | 111 | 101.05 | 176994 |
| 1777329300 | 111.97 | 5.98 | 5.64 | 108.63 | 118 | 106.5 | 205742 |
| 1777070100 | 105.99 | 34.38 | 48.01 | 105.075 | 111.45 | 99.62 | 424361 |
| 1776983700 | 71.61 | 2.73 | 3.96 | 70.38 | 75 | 69.99 | 238680 |
| 1776897300 | 68.88 | -1.99 | -2.81 | 75 | 76.21 | 68.3 | 98938 |
| 1776810900 | 70.87 | 1 | 1.43 | 72.85 | 73.8 | 69.77 | 73974 |
| 1776724500 | 69.87 | -5.95 | -7.85 | 75.69 | 76.62 | 68.53 | 104588 |
| 1776465300 | 75.82 | -0.08 | -0.11 | 76.93 | 80.07 | 74.359 | 188460 |
| 1776378900 | 75.9 | 7.25 | 10.56 | 68.72 | 76.12 | 67.19 | 148372 |
| 1776292500 | 68.65 | 2.57 | 3.89 | 66.519999 | 70.409 | 63.39 | 130350 |
| 1776206100 | 66.08 | -2.94 | -4.26 | 68.74 | 68.91 | 62.53 | 185522 |
| 1776119700 | 69.02 | 5.71 | 9.02 | 63.3 | 69.99 | 63.275 | 155063 |
| 1775860500 | 63.31 | 1.29 | 2.08 | 61.9 | 65.23 | 61.16 | 139154 |
| 1775774100 | 62.02 | 5.07 | 8.90 | 55.68 | 62.73 | 55.68 | 193395 |
| 1775687700 | 56.95 | 10.56 | 22.76 | 50.32 | 57.17 | 49.98 | 218139 |
| 1775601300 | 46.39 | 3.69 | 8.63 | 44.41 | 46.84 | 43.4706 | 208623 |
| 1775514900 | 42.705 | 0.53 | 1.27 | 42.92 | 45.55 | 40.7301 | 113527 |
| 1775169300 | 42.17 | 3.85 | 10.05 | 35.26 | 42.17 | 35.26 | 145373 |
| 1775082900 | 38.32 | 5.79 | 17.80 | 33.995 | 39.43 | 33.99 | 172353 |
| 1774996500 | 32.53 | 3.97 | 13.90 | 29.61 | 32.659999 | 29.18 | 65308 |
| 1774910100 | 28.5607 | -2.85 | -9.07 | 32.13 | 32.13 | 27.72 | 80597 |
| 1774650900 | 31.41 | -1.41 | -4.30 | 31.9 | 32.75 | 31 | 53045 |
| 1774564500 | 32.8203 | -5.05 | -13.33 | 36.28 | 36.52 | 32.5001 | 142790 |
| 1774478100 | 37.87 | 4.79 | 14.48 | 35.75 | 38.68 | 35.34 | 130506 |
| 1774391700 | 33.08 | -0.17 | -0.52 | 32.15 | 33.439999 | 31.88 | 96467 |
| 1774305300 | 33.2531 | 0.07 | 0.22 | 34.1 | 35.35 | 33 | 67153 |
| 1774046100 | 33.18 | -3.54 | -9.65 | 37.975 | 38.51 | 32.659999 | 101791 |
| 1773959700 | 36.7226 | 1.82 | 5.22 | 33.229999 | 37 | 32.92 | 65526 |
| 1773873300 | 34.9 | 1.46 | 4.37 | 33.72 | 35.81 | 33.479999 | 100433 |
| 1773786900 | 33.439999 | -2.72 | -7.51 | 36.73 | 36.73 | 33.229999 | 107194 |
| 1773700500 | 36.1564 | -0.12 | -0.34 | 40.4425 | 41.2 | 36.09 | 82166 |
| 1773441300 | 36.28 | 0.85 | 2.39 | 36.51 | 37.32 | 35.895 | 29272 |
| 1773354900 | 35.432 | -4.5 | -11.26 | 38.45 | 38.46 | 35.3 | 64705 |
| 1773268500 | 39.93 | 1.85 | 4.86 | 38.21 | 41.25 | 38.21 | 90521 |
| 1773182100 | 38.08 | 1.96 | 5.42 | 35.91 | 39.72 | 35.91 | 99676 |
| 1773095700 | 36.1236 | 3.19 | 9.68 | 31.27 | 36.205 | 31.27 | 74122 |
| 1772840100 | 32.9341 | -4.01 | -10.85 | 34.42 | 35.625 | 32.799999 | 77754 |
| 1772753700 | 36.9409 | 0.51 | 1.40 | 36.43 | 37.55 | 35.12 | 39645 |
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。
