Hot Features
プレミアム
Direxion Shares ETF Trust Direxion Daily MU Bull 2X ETF (MUU)
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 | 176.04 | 22.127531204 | 795.57 | 1081.71 | 753.01 | 3023375 | 937.2304104 | SP |
| 4 | 550.19 | 130.556214703 | 421.42 | 1081.71 | 400 | 3131098 | 673.90211346 | SP |
| 12 | 786.81 | 425.762987013 | 184.8 | 1081.71 | 102.47 | 2935307 | 369.02914118 | SP |
| 26 | 900.51 | 1266.54008439 | 71.1 | 1081.71 | 62.1936 | 2344264 | 282.3106008 | SP |
| 52 | 954.53 | 5588.58313817 | 17.08 | 1081.71 | 16.73 | 1568429 | 221.4279978 | SP |
| 156 | 945.63 | 3639.83833718 | 25.98 | 1081.71 | 6.7727 | 1087221 | 197.0067876 | SP |
| 260 | 945.63 | 3639.83833718 | 25.98 | 1081.71 | 6.7727 | 1087221 | 197.0067876 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780526100 | 1065 | 31.83 | 3.08 | 1063.33 | 1081.71 | 985 | 2494148 |
| 1780439700 | 1033.17 | 52.2 | 5.32 | 1006.51 | 1055.79 | 945.63 | 2991115 |
| 1780353300 | 980.97 | 114.33 | 13.19 | 934 | 1000 | 934 | 3113045 |
| 1780094100 | 866.64 | 81.64 | 10.40 | 841 | 882 | 813.5 | 3068570 |
| 1780007700 | 785 | -9.01 | -1.13 | 795.57 | 829.9 | 753.01 | 3449996 |
| 1779921300 | 794.01 | 54.01 | 7.30 | 838.89 | 840.3 | 727.4612 | 5238643 |
| 1779834900 | 740 | 205.63 | 38.48 | 632.89 | 769.8999 | 632.89 | 4323578 |
| 1779489300 | 534.37 | -15.93 | -2.89 | 542.52 | 576.51 | 529.02 | 1720170 |
| 1779402900 | 550.29999 | 40.41 | 7.93 | 514.54 | 555.11 | 509.29176 | 2412016 |
| 1779316500 | 509.89 | 43.91 | 9.42 | 514.23 | 514.23 | 467 | 2843040 |
| 1779230100 | 465.98 | 23.21 | 5.24 | 421.11 | 500.37 | 404.89 | 3422675 |
| 1779143700 | 442.77 | -60.92 | -12.09 | 538.25 | 547.54 | 418 | 3266191 |
| 1778884500 | 503.69 | -75.83 | -13.08 | 516.19 | 539.7 | 494.0001 | 2576574 |
| 1778798100 | 579.52 | -43.34 | -6.96 | 597.91 | 635.52779 | 579.52 | 2236746 |
| 1778711700 | 622.86 | 54.51 | 9.59 | 636 | 639.9 | 587.4401 | 3575248 |
| 1778625300 | 568.35 | -45.24 | -7.37 | 580.26 | 593.5 | 476.1601 | 3957222 |
| 1778538900 | 613.59 | 70.87 | 13.06 | 608.49 | 646.29 | 574.5 | 3738800 |
| 1778279700 | 542.72 | 128.04 | 30.88 | 452 | 542.72 | 452 | 2836185 |
| 1778193300 | 414.68 | -25.56 | -5.81 | 421.42 | 463 | 400 | 2226904 |
| 1778106900 | 440.24 | 32.39 | 7.94 | 433 | 442.6899 | 390.37 | 2771905 |
| 1778020500 | 407.85 | 73.89 | 22.13 | 372.41 | 420.75 | 368 | 2850849 |
| 1777934100 | 333.95999 | 38.17 | 12.90 | 315.57 | 351.155 | 313.01 | 2156331 |
| 1777674900 | 295.79 | 25.06 | 9.26 | 264.39999 | 299.99 | 262.0401 | 2150894 |
| 1777588500 | 270.73 | -1.22 | -0.45 | 285.16 | 289.4799 | 255.15 | 1763048 |
| 1777502100 | 271.95 | 14.68 | 5.71 | 279.645 | 284.47 | 262.02 | 1750244 |
| 1777415700 | 257.27 | -22.06 | -7.90 | 256 | 273.23534 | 240.0591 | 2113115 |
| 1777329300 | 279.33 | 29.23 | 11.69 | 265.075 | 285.9063 | 264.5 | 2106380 |
| 1777070100 | 250.1 | 13.99 | 5.93 | 250.2 | 261.0073 | 243.57 | 2178722 |
| 1776983700 | 236.11 | -5.99 | -2.47 | 237.5 | 248.1971 | 226.6 | 2365702 |
| 1776897300 | 242.1 | 34.76 | 16.76 | 219.83 | 246.21 | 215.47 | 2877339 |
| 1776810900 | 207.34 | 0.94 | 0.46 | 208.97 | 215 | 199.69 | 1588191 |
| 1776724500 | 206.4 | -6.03 | -2.84 | 215.06 | 224.21 | 194.49 | 1896193 |
| 1776465300 | 212.43 | -2.03 | -0.95 | 223.46 | 227 | 209.88 | 2553714 |
| 1776378900 | 214.46 | 0.66 | 0.31 | 210.08 | 219.4699 | 203 | 1923196 |
| 1776292500 | 213.8 | -8.6 | -3.87 | 215.46 | 221 | 197.6601 | 2554543 |
| 1776206100 | 222.4 | 33.95 | 18.02 | 195.33 | 222.8 | 186.7825 | 3403155 |
| 1776119700 | 188.45 | 5.44 | 2.97 | 179.18 | 188.53 | 172 | 2475122 |
| 1775860500 | 183.01 | -1.21 | -0.65 | 182.8 | 186 | 174.03 | 2203125 |
| 1775774100 | 184.215 | 12.6 | 7.34 | 172.61 | 186 | 164.768 | 3299517 |
| 1775687700 | 171.62 | 22.8 | 15.32 | 178.4 | 178.79 | 165.63999 | 3367618 |
| 1775601300 | 148.82 | -0.1 | -0.07 | 145.78 | 150.038 | 138.2006 | 2589984 |
| 1775514900 | 148.91999 | 8.49 | 6.05 | 145.44999 | 154.69 | 143.8 | 2875540 |
| 1775169300 | 140.43 | -1.34 | -0.95 | 121.06 | 140.69999 | 120.4 | 3911994 |
| 1775082900 | 141.77 | 21.39 | 17.77 | 128.72999 | 148.74 | 125.36 | 5156567 |
| 1774996500 | 120.38 | 10.63 | 9.69 | 109.5 | 120.38 | 102.47 | 4611653 |
| 1774910100 | 109.75 | -26.92 | -19.70 | 140.79 | 140.79 | 106.7 | 3886454 |
| 1774650900 | 136.66999 | 1.61 | 1.19 | 138.22 | 145.16 | 134.1591 | 2876865 |
| 1774564500 | 135.06 | -22.33 | -14.19 | 147.31 | 150.6 | 132.33 | 3213037 |
| 1774478100 | 157.38999 | -11.69 | -6.91 | 157.87 | 163 | 148.63 | 4156499 |
| 1774391700 | 169.08 | -8.02 | -4.53 | 174 | 176.8634 | 162.93 | 2408821 |
| 1774305300 | 177.1 | -17.24 | -8.87 | 196.25 | 200.5 | 174.5001 | 3800765 |
| 1774046100 | 194.34 | -20.69 | -9.62 | 214.6 | 219.45 | 186.99 | 2734901 |
| 1773959700 | 215.03 | -17.98 | -7.72 | 195.68 | 228.32 | 192.1 | 4575182 |
| 1773873300 | 233.01 | 0.01 | 0.00 | 236.01 | 242.5224 | 229.4238 | 3861746 |
| 1773786900 | 233 | 19.12 | 8.94 | 223.5 | 233.91 | 216.7537 | 2685113 |
| 1773700500 | 213.88 | 14.66 | 7.36 | 217.58 | 225.8 | 210.154 | 2096870 |
| 1773441300 | 199.22 | 18.4 | 10.18 | 188.2 | 202 | 187.6 | 2822333 |
| 1773354900 | 180.82 | -12.34 | -6.39 | 184.8 | 188.44 | 172.7001 | 2143716 |
| 1773268500 | 193.16 | 13.81 | 7.70 | 185.9 | 196.8 | 181.73 | 2301716 |
| 1773182100 | 179.35 | 11.82 | 7.06 | 171.595 | 189.8 | 171.55 | 2406560 |
| 1773095700 | 167.53 | 15.31 | 10.06 | 146.99 | 168 | 141.5552 | 2328055 |
| 1772840100 | 152.22 | -23.01 | -13.13 | 161.03 | 170.24 | 149.5001 | 1836738 |
| 1772753700 | 175.23 | -3.94 | -2.20 | 176.95 | 182.47 | 160.94999 | 1656171 |
| 1772667300 | 179.17 | 17.64 | 10.92 | 172.54 | 185 | 168 | 1680506 |
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。
