Hot Features
プレミアム
Leverage Shares 2X Long ONDS Daily ETF (ONDG)
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 | -0.4219 | -13.5659163987 | 3.11 | 3.62 | 2.61 | 2434279 | 3.13217923 | SP |
| 4 | -4.1869 | -60.9003636364 | 6.875 | 7.99 | 2.61 | 1740748 | 4.03180528 | SP |
| 12 | -3.0619 | -53.2504347826 | 5.75 | 10.74 | 2.61 | 1408456 | 5.80007069 | SP |
| 26 | -13.3119 | -83.199375 | 16 | 17.16 | 2.61 | 1254863 | 6.54143797 | SP |
| 52 | -13.3119 | -83.199375 | 16 | 17.16 | 2.61 | 1254863 | 6.54143797 | SP |
| 156 | -13.3119 | -83.199375 | 16 | 17.16 | 2.61 | 1254863 | 6.54143797 | SP |
| 260 | -13.3119 | -83.199375 | 16 | 17.16 | 2.61 | 1254863 | 6.54143797 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783031700 | 2.66 | -0.41 | -13.36 | 3.06 | 3.4445 | 2.625 | 3156934 |
| 1782945300 | 3.07 | -0.26 | -7.81 | 3.21 | 3.47 | 2.99 | 4315693 |
| 1782858900 | 3.33 | 0.17 | 5.38 | 3.5 | 3.62 | 3.13 | 3788057 |
| 1782772500 | 3.16 | 0.2 | 6.76 | 3.23 | 3.29 | 2.8588 | 1596215 |
| 1782513300 | 2.96 | 0.08 | 2.78 | 2.74 | 3.08 | 2.74 | 1222818 |
| 1782426900 | 2.88 | -0.08 | -2.70 | 3.11 | 3.11 | 2.61 | 1245535 |
| 1782340500 | 2.96 | -0.66 | -18.23 | 3.55 | 3.55 | 2.865 | 2071396 |
| 1782254100 | 3.62 | -0.31 | -7.89 | 3.77 | 3.95 | 3.58 | 1281540 |
| 1782167700 | 3.93 | -0.34 | -7.96 | 4.37 | 4.43 | 3.835 | 1645618 |
| 1781822100 | 4.2699999 | 0.1 | 2.40 | 4.38 | 4.42 | 3.97 | 2016548 |
| 1781735700 | 4.17 | -0.09 | -2.11 | 4.23 | 4.49 | 4.1131 | 1448857 |
| 1781649300 | 4.26 | -0.28 | -6.17 | 4.41 | 4.7112999 | 4.17 | 1116490 |
| 1781562900 | 4.54 | 0.15 | 3.42 | 4.8099999 | 4.92 | 4.455 | 929884 |
| 1781303700 | 4.39 | -0.47 | -9.67 | 4.83 | 4.85 | 4.2 | 1616018 |
| 1781217300 | 4.86 | 0.46 | 10.45 | 4.385 | 4.9099 | 4.3201 | 826869 |
| 1781130900 | 4.4 | -0.28 | -5.98 | 4.6 | 5.0199999 | 4.35005 | 1263900 |
| 1781044500 | 4.68 | -0.69 | -12.85 | 5.39 | 5.49 | 4.0601 | 2007509 |
| 1780958100 | 5.37 | -0.15 | -2.72 | 5.9 | 5.97 | 5.33 | 1699182 |
| 1780698900 | 5.5199999 | -1.9 | -25.61 | 6.73 | 7.03 | 5.4 | 1547555 |
| 1780612500 | 7.42 | 0.36 | 5.10 | 6.875 | 7.99 | 6.365 | 1431454 |
| 1780526100 | 7.06 | -2.84 | -28.69 | 8.985 | 9.0399999 | 6.935 | 2405138 |
| 1780439700 | 9.9 | 0.18 | 1.81 | 10.07 | 10.74 | 9.2 | 1698520 |
| 1780353300 | 9.7236 | 0.31 | 3.33 | 9.4 | 10.36 | 8.8 | 1621510 |
| 1780094100 | 9.41 | 0.02 | 0.21 | 8.71 | 9.6597 | 7.07 | 3768045 |
| 1780007700 | 9.39 | 2.88 | 44.24 | 7.34 | 10.0814 | 7.02 | 4422587 |
| 1779921300 | 6.51 | 1.1 | 20.33 | 5.62 | 6.7899 | 5.2699999 | 1511390 |
| 1779834900 | 5.41 | 0.72 | 15.35 | 4.91 | 5.8731 | 4.91 | 1535276 |
| 1779489300 | 4.69 | -0.11 | -2.25 | 4.85 | 5.165 | 4.66 | 1218853 |
| 1779402900 | 4.7981 | -0.21 | -4.23 | 4.89 | 5 | 4.57 | 989713 |
| 1779316500 | 5.01 | 0.29 | 6.14 | 4.87 | 5.15 | 4.74 | 665123 |
| 1779230100 | 4.72 | -0.68 | -12.59 | 5.44 | 5.5199999 | 4.58 | 1232386 |
| 1779143700 | 5.4 | -1.08 | -16.67 | 6.47 | 6.55 | 5.08 | 1310225 |
| 1778884500 | 6.48 | -0.76 | -10.50 | 6.75 | 8.4 | 6.3808 | 2328651 |
| 1778798100 | 7.24 | 2.45 | 51.15 | 5.97 | 7.8383 | 5.565 | 4205495 |
| 1778711700 | 4.79 | -0.2 | -4.01 | 4.8 | 5.1 | 4.5659 | 621389 |
| 1778625300 | 4.99 | -0.43 | -7.93 | 5.15 | 5.3099999 | 4.7 | 784518 |
| 1778538900 | 5.42 | 0.41 | 8.18 | 4.88 | 5.6599 | 4.64 | 828668 |
| 1778279700 | 5.01 | 0.19 | 3.94 | 4.95 | 5.04 | 4.5601 | 497515 |
| 1778193300 | 4.82 | -0.52 | -9.65 | 5.23 | 5.23 | 4.715557 | 664928 |
| 1778106900 | 5.335 | -0.02 | -0.28 | 5.23 | 5.48 | 5 | 730246 |
| 1778020500 | 5.35 | -0.48 | -8.23 | 5.89 | 5.89 | 5.15 | 927492 |
| 1777934100 | 5.83 | -0.73 | -11.13 | 6.4 | 6.6173 | 5.7503 | 1100340 |
| 1777674900 | 6.5599999 | 0.34 | 5.47 | 6.14 | 6.85 | 5.7 | 754292 |
| 1777588500 | 6.22 | 0.61 | 10.86 | 5.5599999 | 6.355 | 5.372 | 484729 |
| 1777502100 | 5.6109 | -1.28 | -18.56 | 6.76 | 6.8 | 5.49 | 934108 |
| 1777415700 | 6.89 | -0.65 | -8.62 | 7.17 | 7.69 | 6.71 | 547396 |
| 1777329300 | 7.54 | 0.55 | 7.79 | 6.75 | 7.66 | 6.58 | 552635 |
| 1777070100 | 6.9949 | -0.02 | -0.29 | 7.16 | 7.2996 | 6.44 | 531962 |
| 1776983700 | 7.0154 | -0.76 | -9.83 | 7.48 | 7.58 | 6.4044 | 1194855 |
| 1776897300 | 7.78 | 0.27 | 3.60 | 8.06 | 8.49 | 7.46 | 1428322 |
| 1776810900 | 7.51 | 0.21 | 2.88 | 7.525 | 8.05 | 7.18 | 1220971 |
| 1776724500 | 7.3 | 0.95 | 14.89 | 6.16 | 7.7128 | 5.95 | 1408645 |
| 1776465300 | 6.3538 | -0.3 | -4.45 | 6.85 | 7.05 | 6.0904999 | 1040045 |
| 1776378900 | 6.65 | 0.26 | 4.12 | 6.72 | 6.85 | 6.09 | 727257 |
| 1776292500 | 6.3869999 | 0.71 | 12.59 | 5.82 | 6.42 | 5.63 | 950261 |
| 1776206100 | 5.6729 | -0.07 | -1.17 | 6.09 | 6.21 | 5.5599999 | 531067 |
| 1776119700 | 5.74 | 0.38 | 7.03 | 5.17 | 5.88 | 4.9 | 504036 |
| 1775860500 | 5.3632 | -0.01 | -0.12 | 5.47 | 5.612 | 5.2 | 220787 |
| 1775774100 | 5.3695 | -0.4 | -6.94 | 5.75 | 5.8 | 5.2401 | 518320 |
| 1775687700 | 5.7699999 | -0.08 | -1.33 | 6.68 | 6.69 | 5.63 | 888197 |
| 1775601300 | 5.8478 | -0.02 | -0.36 | 5.75 | 6.04 | 5.45 | 608624 |
| 1775514900 | 5.8688 | -0.08 | -1.36 | 6.0199999 | 6.305 | 5.7 | 719301 |
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。
