Hot Features
プレミアム
GraniteShares 2x Long NBIS Daily ETF (NBIL)
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 | 13.5 | 38.0281690141 | 35.5 | 62.4 | 32.34 | 1564100 | 46.93013344 | SP |
| 4 | 20.155 | 69.8734616051 | 28.845 | 62.4 | 25.79 | 1460267 | 38.42334647 | SP |
| 12 | 37.3 | 318.803418803 | 11.7 | 62.4 | 7.79 | 1781419 | 22.29021373 | SP |
| 26 | 36.57 | 294.207562349 | 12.43 | 62.4 | 6.37 | 1614729 | 16.62679921 | SP |
| 52 | 25.21 | 105.968894493 | 23.79 | 62.4 | 6.37 | 1471320 | 16.37839301 | SP |
| 156 | 25.21 | 105.968894493 | 23.79 | 62.4 | 6.37 | 1471320 | 16.37839301 | SP |
| 260 | 25.21 | 105.968894493 | 23.79 | 62.4 | 6.37 | 1471320 | 16.37839301 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780439700 | 54.71 | -1.71 | -3.03 | 60.08 | 62.4 | 54.57 | 1170992 |
| 1780353300 | 56.42 | 12.79 | 29.31 | 48.79 | 60.2004 | 46.32 | 1954408 |
| 1780094100 | 43.63 | 1.6 | 3.81 | 42.21 | 44.6 | 36.16 | 1869697 |
| 1780007700 | 42.03 | 6.14 | 17.11 | 43.5 | 44.3299 | 39.41 | 1580758 |
| 1779921300 | 35.89 | 0.14 | 0.39 | 35.5 | 36.24 | 32.34 | 1244646 |
| 1779834900 | 35.75 | -2.2 | -5.80 | 40.26 | 40.61 | 34.93 | 887511 |
| 1779489300 | 37.95 | -2.1 | -5.24 | 39.39 | 40.7199 | 36.6 | 688899 |
| 1779402900 | 40.05 | 9.04 | 29.15 | 37.48 | 42.17 | 36.5 | 1505655 |
| 1779316500 | 31.01 | -2 | -6.06 | 34.85 | 35.01 | 30.62 | 831702 |
| 1779230100 | 33.009999 | -0.69 | -2.05 | 30.42 | 34.61 | 28.1 | 1232882 |
| 1779143700 | 33.7 | -7.55 | -18.30 | 40.41 | 40.55 | 30.0401 | 1528462 |
| 1778884500 | 41.25 | -0.28 | -0.67 | 40.34 | 44.48 | 38.01 | 1499106 |
| 1778798100 | 41.53 | 4.75 | 12.91 | 38.98 | 46.11 | 36.6376 | 2143157 |
| 1778711700 | 36.78 | 8.71 | 31.03 | 35.78 | 39.81 | 32.92 | 3368961 |
| 1778625300 | 28.07 | -2.25 | -7.42 | 28.24 | 30.0614 | 25.79 | 885748 |
| 1778538900 | 30.32 | 2.94 | 10.74 | 28.425 | 33.46 | 28 | 1148267 |
| 1778279700 | 27.38 | -2.64 | -8.79 | 29.59 | 31 | 27.2701 | 1036082 |
| 1778193300 | 30.02 | -3.52 | -10.49 | 31.925 | 34.435 | 27.322211 | 1758388 |
| 1778106900 | 33.54 | 6.01 | 21.83 | 28.845 | 33.7529 | 27.3 | 1409760 |
| 1778020500 | 27.53 | -0.2 | -0.72 | 26.02 | 28.7999 | 25.27 | 1410136 |
| 1777934100 | 27.73 | 6.13 | 28.38 | 23.13 | 28.5 | 23.08 | 2284624 |
| 1777674900 | 21.6 | 4.11 | 23.50 | 18.27 | 21.9399 | 17.93 | 2177449 |
| 1777588500 | 17.49 | -0.81 | -4.43 | 19.3 | 19.68 | 16.68 | 1861037 |
| 1777502100 | 18.3 | 1.49 | 8.86 | 18 | 18.845 | 16.559999 | 1247168 |
| 1777415700 | 16.81 | -2.64 | -13.57 | 17.46 | 18.45 | 16.1299 | 1251744 |
| 1777329300 | 19.45 | -0.58 | -2.90 | 20.18 | 20.33 | 17.66 | 1245858 |
| 1777070100 | 20.03 | -2.8 | -12.26 | 24.8 | 25.1999 | 19.6 | 2463781 |
| 1776983700 | 22.83 | 0.11 | 0.48 | 22.42 | 25.38 | 22.0303 | 1193712 |
| 1776897300 | 22.72 | -0.05 | -0.22 | 24.595 | 25.8 | 22.3691 | 825502 |
| 1776810900 | 22.77 | -0.63 | -2.69 | 24.08 | 24.61 | 22.4 | 833628 |
| 1776724500 | 23.4 | 0.47 | 2.05 | 22.96 | 24.26 | 22.04 | 991563 |
| 1776465300 | 22.93 | -2.55 | -10.01 | 24.945 | 24.985 | 22.24 | 1158376 |
| 1776378900 | 25.48 | -0.42 | -1.62 | 25.85 | 26.45 | 23.85 | 1251515 |
| 1776292500 | 25.9 | 1.47 | 6.02 | 23.92 | 25.9 | 22.77 | 1212975 |
| 1776206100 | 24.43 | 2.11 | 9.45 | 24.205 | 25.61 | 23.5 | 1623843 |
| 1776119700 | 22.32 | 2.59 | 13.13 | 19.2 | 23.64 | 19.13 | 1940490 |
| 1775860500 | 19.73 | 2.26 | 12.94 | 17.1 | 20.9349 | 17.1 | 2329382 |
| 1775774100 | 17.47 | 2.61 | 17.56 | 14.77 | 17.54 | 14.76 | 2883073 |
| 1775687700 | 14.86 | 1.71 | 13.00 | 15.27 | 15.27 | 13.59 | 2325608 |
| 1775601300 | 13.15 | 1.04 | 8.59 | 11.59 | 13.235 | 11.59 | 1824885 |
| 1775514900 | 12.11 | 0.81 | 7.17 | 11.2 | 12.36 | 11.032 | 1330912 |
| 1775169300 | 11.3 | 1.33 | 13.34 | 8.88 | 11.34 | 8.88 | 2140367 |
| 1775082900 | 9.97 | -0.39 | -3.76 | 10.7 | 11.16 | 9.88 | 3418857 |
| 1774996500 | 10.36 | 2.08 | 25.12 | 9.3 | 10.36 | 8.94 | 2479356 |
| 1774910100 | 8.28 | -1.72 | -17.20 | 10.29 | 10.29 | 7.79 | 2445295 |
| 1774650900 | 10 | -1.07 | -9.67 | 11.025 | 11.1 | 9.9 | 1101857 |
| 1774564500 | 11.07 | -2.09 | -15.88 | 12.75 | 12.75 | 10.95 | 1341555 |
| 1774478100 | 13.16 | 0.04 | 0.30 | 13.66 | 14.0001 | 12.785 | 1046106 |
| 1774391700 | 13.12 | 0.14 | 1.08 | 13.4 | 13.7981 | 12.48 | 1427297 |
| 1774305300 | 12.98 | -0.83 | -6.01 | 13.6 | 14.62 | 12.82 | 2085921 |
| 1774046100 | 13.81 | -0.92 | -6.25 | 14.5 | 15.2194 | 12.58 | 1625826 |
| 1773959700 | 14.73 | 0.7 | 4.99 | 13.19 | 14.79 | 13.19 | 2266480 |
| 1773873300 | 14.03 | 0.54 | 4.00 | 13.16 | 15 | 13.04 | 2848518 |
| 1773786900 | 13.49 | -3.6 | -21.06 | 14.51 | 14.83 | 12.7 | 5269954 |
| 1773700500 | 17.09 | 3.95 | 30.06 | 15.89 | 17.6367 | 15.81 | 3840682 |
| 1773441300 | 13.14 | 1.06 | 8.77 | 12.6 | 13.938 | 12.565 | 1866628 |
| 1773354900 | 12.08 | -0.89 | -6.86 | 12.24 | 12.72 | 11.74 | 1082545 |
| 1773268500 | 12.97 | 3.14 | 31.94 | 11.7 | 13.4 | 11.5 | 4248953 |
| 1773182100 | 9.83 | 0.33 | 3.47 | 9.59 | 10.2 | 9.55 | 1116645 |
| 1773095700 | 9.5 | 1.03 | 12.12 | 8.1 | 9.57 | 7.955 | 1576147 |
| 1772840100 | 8.4728999 | -1.28 | -13.10 | 8.96 | 9.6 | 8.35 | 1124810 |
| 1772753700 | 9.75 | -0.46 | -4.51 | 9.935 | 10.51 | 8.92 | 1712174 |
| 1772667300 | 10.21 | 2.06 | 25.28 | 8.86 | 10.325 | 8.815 | 1705094 |
| 1772580900 | 8.15 | -0.82 | -9.14 | 8.06 | 8.75 | 7.515 | 1487821 |
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。
