![Direxion Daily NVDA Bull 2X ETF](/common/images/company/N_NVDU.png)
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 7.98 | 9.53177257525 | 83.72 | 92.22 | 79.31 | 1056195 | 85.98829229 | SP |
4 | -7.29 | -7.36438024043 | 98.99 | 112.14 | 61.16 | 1852239 | 77.42213337 | SP |
12 | -23.61 | -20.4752406556 | 115.31 | 130 | 61.16 | 1183782 | 88.78753074 | SP |
26 | -11.8 | -11.4009661836 | 103.5 | 142.52 | 61.16 | 1068156 | 98.53509385 | SP |
52 | 43.72 | 91.1213005419 | 47.98 | 146.87 | 42.34 | 829999 | 93.84293271 | SP |
156 | 66.91 | 269.907220653 | 24.79 | 146.87 | 20.18 | 624701 | 89.2664359 | SP |
260 | 66.91 | 269.907220653 | 24.79 | 146.87 | 20.18 | 624701 | 89.2664359 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739921700 | 92.21 | 0.89 | 0.97 | 94.83 | 96.2699 | 90.3521 | 1027298 |
1739576100 | 91.32 | 4.39 | 5.05 | 88.41 | 91.99 | 87.37 | 951850 |
1739489700 | 86.93 | 5.1 | 6.23 | 82.35 | 88.6 | 81.95 | 1219450 |
1739403300 | 81.83 | -2.26 | -2.69 | 80.55 | 83.29 | 79.31 | 1028870 |
1739316900 | 84.09 | -0.84 | -0.99 | 83.72 | 86.14 | 81.8481 | 1024610 |
1739230500 | 84.93 | 4.52 | 5.62 | 80.7 | 86.84 | 80.61 | 1424592 |
1738971300 | 80.41 | 1.37 | 1.73 | 79.59 | 81.1 | 77.77 | 1389318 |
1738884900 | 79.04 | 4.4 | 5.89 | 77.67 | 79.16 | 74.964 | 1366372 |
1738798500 | 74.64 | 7.09 | 10.50 | 71.08 | 74.72 | 69.97 | 1494800 |
1738712100 | 67.55 | 2.21 | 3.38 | 65.769999 | 70.39 | 65.41 | 1142332 |
1738625700 | 65.34 | -3.96 | -5.71 | 63.08 | 67.5365 | 61.16 | 2182032 |
1738366500 | 69.3 | -5.25 | -7.04 | 73.86 | 78.67 | 68.33 | 2686435 |
1738280100 | 74.55 | 0.69 | 0.93 | 73.01 | 75.2 | 67.12 | 2730577 |
1738193700 | 73.86 | -5.91 | -7.41 | 77.22 | 77.57 | 69.2502 | 2743614 |
1738107300 | 79.77 | 11.41 | 16.69 | 72.145 | 80.36 | 65.805 | 3650595 |
1738020900 | 68.36 | -34.91 | -33.80 | 77.6 | 82.53 | 65.8001 | 5738768 |
1737761700 | 103.27 | -6.73 | -6.12 | 111.86 | 112.14 | 102.31 | 954765 |
1737675300 | 110 | 0 | 0.00 | 110 | 110 | 110 | 0 |
1737588900 | 110 | 8.86 | 8.76 | 106.79 | 111.11 | 106.55 | 962294 |
1737502500 | 101.14 | 4.31 | 4.45 | 98.99 | 102.5 | 95.9507 | 649031 |
1737156900 | 96.83 | 5.61 | 6.15 | 95.09 | 97.91 | 93.8 | 606469 |
1737070500 | 91.22 | -3.82 | -4.02 | 98.32 | 98.3886 | 91.22 | 602530 |
1736984100 | 95.04 | 5.86 | 6.57 | 91.97 | 95.25 | 88.35 | 627726 |
1736897700 | 89.18 | -1.99 | -2.18 | 94.94 | 95.28 | 86.7 | 716651 |
1736811300 | 91.17 | -3.66 | -3.86 | 86.42 | 91.37 | 86 | 838319 |
1736552100 | 94.83 | -6.11 | -6.05 | 97.08 | 97.29 | 92.41 | 938585 |
1736379300 | 100.935 | -0.17 | -0.16 | 104.64 | 106.53 | 97.82 | 926525 |
1736292900 | 101.1 | -14.44 | -12.50 | 121.05 | 121.21 | 100.92 | 1675426 |
1736206500 | 115.54 | 7.54 | 6.98 | 114.145 | 119.5 | 113.15 | 1299210 |
1735947300 | 108 | 8.74 | 8.81 | 101.63 | 108.66 | 101.52 | 980659 |
1735860900 | 99.26 | 5.67 | 6.06 | 96.13 | 100.07 | 94.35 | 952604 |
1735688100 | 93.59 | -4.61 | -4.69 | 99.01 | 99.025 | 93.2 | 903322 |
1735601700 | 98.2 | 0.41 | 0.42 | 94.53 | 102.35 | 93.5 | 768784 |
1735342500 | 97.79 | -4.25 | -4.17 | 99.91 | 100.5093 | 94.391 | 644320 |
1735256100 | 102.04 | -0.4 | -0.39 | 101.65 | 103.28 | 98.9 | 583329 |
1735077840 | 102.44 | 0.72 | 0.71 | 102.18 | 104.98 | 100.17 | 583004 |
1734996900 | 101.72 | 5.83 | 6.08 | 97.15 | 101.81 | 95.31 | 1055074 |
1734737700 | 95.89 | 5.97 | 6.64 | 88.6 | 96.2 | 86.62 | 1100649 |
1734651300 | 89.92 | 2.65 | 3.04 | 91.35 | 94.5671 | 88.5 | 1078899 |
1734564900 | 87.27 | -2.29 | -2.56 | 94.44 | 98.32 | 86.8 | 1611571 |
1734478500 | 89.56 | -2.44 | -2.65 | 87.8 | 91.28 | 84.83 | 1512097 |
1734392100 | 92 | -3.09 | -3.25 | 95 | 95.28 | 89.72 | 922731 |
1734132900 | 95.09 | -4.65 | -4.66 | 101.9 | 102.97 | 92.67 | 923040 |
1734046500 | 99.74 | -17.14 | -14.66 | 99.42 | 101.5 | 97.19 | 949064 |
1733960100 | 116.88 | 6.88 | 6.25 | 113.77 | 118.28 | 110.34 | 597486 |
1733873700 | 110 | -6.51 | -5.59 | 116.66 | 121.3 | 108.06 | 641411 |
1733787300 | 116.51 | -6.06 | -4.94 | 116.6 | 118.399 | 113.58 | 702305 |
1733528100 | 122.57 | -4.82 | -3.78 | 126.48 | 128.4 | 120.8103 | 601898 |
1733441700 | 127.39 | -0.15 | -0.12 | 127.54 | 130 | 125.54 | 454632 |
1733355300 | 127.54 | 8.24 | 6.91 | 122.26 | 128.62 | 119.47 | 768889 |
1733268900 | 119.3 | 2.61 | 2.24 | 115.96 | 119.8 | 115.75 | 436454 |
1733182500 | 116.69 | 0.56 | 0.48 | 116.99 | 119.6 | 115.4 | 553407 |
1732917840 | 116.13 | 4.79 | 4.30 | 113.84 | 117.77 | 112.4739 | 435144 |
1732750500 | 111.34 | -2.76 | -2.42 | 110.77 | 111.38 | 105.7 | 808610 |
1732664100 | 114.1 | 1.44 | 1.28 | 115.31 | 118.03 | 112.02 | 599305 |
1732577700 | 112.66 | -10.14 | -8.26 | 122.77 | 122.88 | 112.29 | 1121233 |
1732318500 | 122.8 | -8.76 | -6.66 | 129.91 | 132.22999 | 121.47 | 1026860 |
1732232100 | 131.56 | 1.52 | 1.17 | 136 | 142.52 | 120.99 | 2011855 |
1732145700 | 130.04 | -2.22 | -1.68 | 132.94999 | 132.94999 | 124.57 | 1286593 |
1732059300 | 132.26 | 11.82 | 9.81 | 122.4 | 132.38 | 121.86 | 868946 |
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