Hot Features
プレミアム
Granite Shares 2x Long MU Daily ETF (MULL)
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 | 257.17 | 41.3190874036 | 622.4 | 915.0082 | 613.22 | 338710 | 783.53450385 | SP |
| 4 | 430.77 | 95.9826203209 | 448.8 | 943 | 446.88 | 427561 | 706.57057334 | SP |
| 12 | 749.01 | 573.690257353 | 130.56 | 943 | 90.5438 | 439126 | 400.79952927 | SP |
| 26 | 805.98 | 1095.23033021 | 73.59 | 943 | 68.25 | 432017 | 270.88048159 | SP |
| 52 | 858.9 | 4155.29753266 | 20.67 | 943 | 14.68 | 336156 | 188.87239769 | SP |
| 156 | 857.19 | 3830.16085791 | 22.38 | 943 | 6.04 | 237621 | 169.91567062 | SP |
| 260 | 857.19 | 3830.16085791 | 22.38 | 943 | 6.04 | 237621 | 169.91567062 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781735700 | 32.103999 | 1.26 | 4.10 | 33.282399 | 35.218799 | 30.639999 | 8490325 |
| 1781649300 | 30.839999 | -4.43 | -12.57 | 35.999999 | 36.600327 | 30.813203 | 8177650 |
| 1781562900 | 35.273999 | 6.35 | 21.95 | 33.399999 | 35.742399 | 33.156443 | 7989300 |
| 1781303700 | 28.924799 | -0.91 | -3.04 | 28.309599 | 30.798399 | 27.709999 | 7832525 |
| 1781217300 | 29.831999 | 5.63 | 23.27 | 24.895999 | 29.868011 | 24.528799 | 9848900 |
| 1781130900 | 24.200399 | -2.57 | -9.59 | 24.999999 | 27.936799 | 23.928399 | 9948250 |
| 1781044500 | 26.768399 | -0.81 | -2.95 | 29.799999 | 29.839199 | 22.040001 | 17139900 |
| 1780958100 | 27.581399 | 4.42 | 19.09 | 26.993999 | 28.329595 | 25.919999 | 12588750 |
| 1780698900 | 23.159999 | -8.23 | -26.21 | 27.976799 | 29.046599 | 23.159999 | 16120500 |
| 1780612500 | 31.388399 | -5.81 | -15.62 | 32.206399 | 34.072799 | 29.623999 | 11575225 |
| 1780526100 | 37.198399 | 1.05 | 2.92 | 37.279599 | 37.719999 | 34.199999 | 6955600 |
| 1780439700 | 36.144267 | 1.91 | 5.57 | 35.127199 | 36.813703 | 32.999999 | 8130825 |
| 1780353300 | 34.235999 | 3.92 | 12.92 | 32.651199 | 34.860399 | 32.505599 | 10061800 |
| 1780094100 | 30.319199 | 2.94 | 10.75 | 29.343199 | 30.799999 | 28.435999 | 8744300 |
| 1780007700 | 27.376799 | -0.42 | -1.52 | 27.878799 | 28.999999 | 26.272399 | 8781175 |
| 1779921300 | 27.799999 | 1.85 | 7.13 | 29.366399 | 29.427599 | 25.439999 | 17224750 |
| 1779834900 | 25.949999 | 7.27 | 38.89 | 22.199599 | 26.931999 | 22.115999 | 16166525 |
| 1779489300 | 18.683599 | -0.52 | -2.73 | 18.915199 | 20.079999 | 18.519999 | 7719800 |
| 1779402900 | 19.208399 | 1.33 | 7.43 | 17.951999 | 19.320415 | 17.875199 | 9595300 |
| 1779316500 | 17.879599 | 1.68 | 10.34 | 17.999999 | 17.999999 | 16.348799 | 9896000 |
| 1779230100 | 16.203599 | 0.72 | 4.65 | 14.705199 | 17.559959 | 14.180999 | 13346825 |
| 1779143700 | 15.483599 | -2.08 | -11.84 | 18.873199 | 19.137259 | 14.619999 | 11918000 |
| 1778884500 | 17.563199 | -2.72 | -13.40 | 18.019999 | 18.882399 | 17.319999 | 9286500 |
| 1778798100 | 20.279999 | -1.59 | -7.28 | 20.919999 | 22.199999 | 20.279999 | 7323250 |
| 1778711700 | 21.871999 | 1.95 | 9.79 | 22.239999 | 22.399959 | 20.599999 | 12526375 |
| 1778625300 | 19.921999 | -1.61 | -7.49 | 20.291199 | 20.779999 | 16.678915 | 15415875 |
| 1778538900 | 21.534399 | 2.5 | 13.11 | 21.233999 | 22.562399 | 20.106055 | 13772725 |
| 1778279700 | 19.037999 | 4.53 | 31.27 | 15.888399 | 19.037999 | 15.883199 | 11233000 |
| 1778193300 | 14.503199 | -0.99 | -6.39 | 14.777599 | 16.239999 | 14.007199 | 8303300 |
| 1778106900 | 15.493999 | 1.17 | 8.20 | 15.199999 | 15.515995 | 13.724799 | 11231075 |
| 1778020500 | 14.319199 | 2.58 | 21.95 | 13.079599 | 14.775199 | 12.952199 | 11261275 |
| 1777934100 | 11.741599 | 1.32 | 12.70 | 11.132399 | 12.345199 | 11.039999 | 9271475 |
| 1777674900 | 10.417999 | 0.87 | 9.14 | 9.3155997 | 10.537195 | 9.2207997 | 11574325 |
| 1777588500 | 9.5451997 | 0.01 | 0.12 | 10.019999 | 10.160399 | 8.9803997 | 8683425 |
| 1777502100 | 9.5335997 | 0.47 | 5.22 | 9.8439997 | 9.9999997 | 9.2119997 | 6665300 |
| 1777415700 | 9.0607997 | -0.76 | -7.70 | 8.9823997 | 9.5983997 | 8.4487998 | 8121050 |
| 1777329300 | 9.8167997 | 1.04 | 11.84 | 9.3327997 | 10.039999 | 9.3085997 | 8136325 |
| 1777070100 | 8.7775998 | 0.47 | 5.64 | 8.7999998 | 9.1691997 | 8.5669078 | 8277750 |
| 1776983700 | 8.3087998 | -0.22 | -2.57 | 8.3359998 | 8.7249998 | 7.9659998 | 7434050 |
| 1776897300 | 8.5279998 | 1.25 | 17.10 | 7.7279998 | 8.6644038 | 7.5915998 | 11168375 |
| 1776810900 | 7.2827998 | 0.01 | 0.18 | 7.3659998 | 7.5599998 | 7.0381998 | 6775175 |
| 1776724500 | 7.2695998 | -0.2 | -2.73 | 7.6199998 | 7.7908718 | 6.8671998 | 7577325 |
| 1776465300 | 7.4739998 | -0.07 | -0.94 | 7.8499998 | 8.0188318 | 7.3983998 | 8165750 |
| 1776378900 | 7.5451998 | 0.02 | 0.21 | 7.4357998 | 7.7374998 | 7.1600038 | 9383000 |
| 1776292500 | 7.5291998 | -0.32 | -4.09 | 7.6275998 | 7.7975998 | 6.9615998 | 9804325 |
| 1776206100 | 7.8499998 | 1.22 | 18.34 | 6.9199998 | 7.8683998 | 6.5855238 | 13512275 |
| 1776119700 | 6.6331998 | 0.19 | 3.01 | 6.3231998 | 6.6543998 | 6.0619998 | 10864050 |
| 1775860500 | 6.4391998 | -0.08 | -1.22 | 6.4591998 | 6.5599998 | 6.1391998 | 8735450 |
| 1775774100 | 6.5187998 | 0.45 | 7.33 | 6.1003998 | 6.5607998 | 5.8155998 | 12288250 |
| 1775687700 | 6.0735998 | 0.8 | 15.22 | 6.2963998 | 6.2987998 | 5.8491998 | 15695950 |
| 1775601300 | 5.2711998 | -0 | -0.07 | 5.1999998 | 5.2907998 | 4.8811998 | 13220125 |
| 1775514900 | 5.2747998 | 0.31 | 6.30 | 5.1379998 | 5.4619998 | 5.0799998 | 9165275 |
| 1775169300 | 4.9619998 | -0.06 | -1.28 | 4.2719999 | 4.9750318 | 4.2575999 | 14694225 |
| 1775082900 | 5.0263998 | 0.77 | 18.15 | 4.5269998 | 5.2629998 | 4.4399999 | 23326250 |
| 1774996500 | 4.2543999 | 0.39 | 9.98 | 3.8587999 | 4.2543999 | 3.6217519 | 19572600 |
| 1774910100 | 3.8683999 | -0.97 | -19.98 | 4.9599998 | 4.9599998 | 3.7775999 | 13252625 |
| 1774650900 | 4.8343998 | 0.05 | 1.13 | 4.8977998 | 5.1375998 | 4.7439398 | 10831350 |
| 1774564500 | 4.7803998 | -0.77 | -13.90 | 5.2223998 | 5.3236398 | 4.6895998 | 11391375 |
| 1774478100 | 5.5519998 | -0.41 | -6.91 | 5.5819998 | 5.7599998 | 5.2999998 | 12785700 |
| 1774391700 | 5.9643998 | -0.28 | -4.42 | 6.1451998 | 6.2578838 | 5.7653918 | 11135500 |
| 1774305300 | 6.2399998 | -0.62 | -9.03 | 6.9451998 | 7.0659998 | 6.1399998 | 19196776 |
| 1774046100 | 6.8595998 | -0.72 | -9.51 | 7.5603998 | 7.7322358 | 6.5999998 | 10821500 |
| 1773959700 | 7.5807998 | -0.67 | -8.08 | 6.8947998 | 8.0435998 | 6.8399998 | 22896850 |
| 1773873300 | 8.2467998 | 0.05 | 0.56 | 8.3363998 | 8.5227998 | 8.0899998 | 12866750 |
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。
