Hot Features
プレミアム
GraniteShares 2X Long PLTR Daily ETF (PTIR)
NASDAQ
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 21.08 | 17.5710594315 | 119.97 | 150.21 | 111.55 | 705669 | 129.1912409 | SP |
| 4 | 2.55 | 1.84115523466 | 138.5 | 150.21 | 90.26 | 640521 | 119.42753422 | SP |
| 12 | 83.61 | 145.560584958 | 57.44 | 165 | 55.2 | 744163 | 116.56325633 | SP |
| 26 | 116.05 | 464.2 | 25 | 165 | 23.44 | 477184 | 106.59809598 | SP |
| 52 | 116.05 | 464.2 | 25 | 165 | 23.44 | 477184 | 106.59809598 | SP |
| 156 | 116.05 | 464.2 | 25 | 165 | 23.44 | 477184 | 106.59809598 | SP |
| 260 | 116.05 | 464.2 | 25 | 165 | 23.44 | 477184 | 106.59809598 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738020900 | 126.48 | -12.34 | -8.89 | 121.31 | 130.69 | 117.02 | 991880 |
| 1737761700 | 138.82 | 7.26 | 5.52 | 139.4 | 150.21 | 137.0702 | 655648 |
| 1737675300 | 131.56 | 0 | 0.00 | 131.56 | 131.56 | 131.56 | 0 |
| 1737588900 | 131.56 | 12.22 | 10.24 | 124.31 | 132.625 | 122 | 650804 |
| 1737502500 | 119.34 | 4.03 | 3.49 | 119.97 | 121.16 | 111.55 | 524345 |
| 1737156900 | 115.31 | 7.79 | 7.25 | 112.18 | 116.875 | 110.25 | 461906 |
| 1737070500 | 107.52 | 3.33 | 3.20 | 107.02 | 114.179 | 104.95 | 406005 |
| 1736984100 | 104.19 | 6.67 | 6.84 | 105.25 | 106.13 | 101.3329 | 496355 |
| 1736897700 | 97.52 | 2.73 | 2.88 | 102.09 | 104.3699 | 95.54 | 469371 |
| 1736811300 | 94.79 | -7.06 | -6.93 | 92.46 | 97 | 90.26 | 479672 |
| 1736552100 | 101.85 | -3.19 | -3.04 | 97.84 | 104.5362 | 95.12 | 578657 |
| 1736379300 | 105.04 | -5.61 | -5.07 | 104.52 | 108.73 | 99.53 | 790203 |
| 1736292900 | 110.65 | -20.49 | -15.62 | 127.955 | 128.75 | 109.648 | 978775 |
| 1736206500 | 131.13999 | -14.22 | -9.78 | 141.135 | 145.97 | 126.2862 | 1021933 |
| 1735947300 | 145.36 | 15.78 | 12.18 | 129.6 | 145.66 | 129.6 | 542511 |
| 1735860900 | 129.58 | -1.6 | -1.22 | 133.25 | 133.59 | 119.7507 | 732403 |
| 1735688100 | 131.18 | -5.1 | -3.74 | 138.5 | 138.5 | 128.99 | 467862 |
| 1735601700 | 136.28 | -7.27 | -5.06 | 135.77 | 144 | 132.6402 | 519695 |
| 1735342500 | 143.55 | -11.57 | -7.46 | 152.47999 | 154.06 | 139.175 | 688265 |
| 1735256100 | 155.12 | -1.11 | -0.71 | 158.94 | 160.27 | 152.01 | 615425 |
| 1735077840 | 156.22999 | 6.35 | 4.24 | 151.12 | 165 | 151.12 | 691235 |
| 1734996900 | 149.88 | 0.09 | 0.06 | 149.63999 | 154.58 | 137.7116 | 865695 |
| 1734737700 | 149.79 | 21.7 | 16.94 | 121.32 | 149.83 | 118.4 | 1410580 |
| 1734651300 | 128.09 | 9.45 | 7.97 | 126.6 | 135.4299 | 125 | 1200548 |
| 1734564900 | 118.64 | -10.16 | -7.89 | 128.15 | 139.69999 | 114.83 | 1605825 |
| 1734478500 | 128.8 | -4.8 | -3.59 | 124.7 | 131.69999 | 119.4546 | 1088312 |
| 1734392100 | 133.6 | -1.21 | -0.90 | 131.19 | 140.74 | 117.5 | 1675002 |
| 1734132900 | 134.81 | 9.64 | 7.70 | 125.76 | 134.83 | 122.58 | 978259 |
| 1734046500 | 125.17 | 2.36 | 1.92 | 121.95 | 132.3197 | 120.75 | 860685 |
| 1733960100 | 122.81 | 5.23 | 4.45 | 124.4 | 124.4868 | 108.01 | 1154628 |
| 1733873700 | 117.58 | -5.39 | -4.38 | 120.95 | 133.11 | 117.0122 | 1132226 |
| 1733787300 | 122.97 | -13.72 | -10.04 | 151.41999 | 152.55 | 117.8987 | 1816644 |
| 1733528100 | 136.69 | 14.91 | 12.24 | 125.16 | 138.16999 | 123 | 769484 |
| 1733441700 | 121.78 | 6.65 | 5.78 | 115.81 | 125.26 | 115.2 | 577163 |
| 1733355300 | 115.13 | -3.81 | -3.20 | 119.56 | 119.56 | 106.6101 | 667499 |
| 1733268900 | 118.94 | 14.61 | 14.00 | 104.44 | 120.13 | 104.16 | 751211 |
| 1733182500 | 104.33 | -2.2 | -2.07 | 107.55 | 109.01 | 103.18 | 332216 |
| 1732917840 | 106.53 | 2.92 | 2.82 | 102.86 | 106.83 | 102.82 | 190814 |
| 1732750500 | 103.61 | 0.88 | 0.86 | 104.21 | 108 | 97.94 | 482601 |
| 1732664100 | 102.73 | 3.39 | 3.41 | 98.94 | 102.85 | 97.06 | 373219 |
| 1732577700 | 99.34 | 0.97 | 0.99 | 106.48 | 109.15 | 97.61 | 736279 |
| 1732318500 | 98.37 | 8.65 | 9.64 | 90.76 | 98.64 | 89.99 | 518253 |
| 1732232100 | 89.72 | -2.31 | -2.51 | 91.86 | 95.62 | 88.33 | 418401 |
| 1732145700 | 92.03 | -2.4 | -2.54 | 93.4 | 94.465 | 85.6 | 466038 |
| 1732059300 | 94.43 | 4.8 | 5.36 | 84.5 | 94.67 | 84 | 450291 |
| 1731972900 | 89.63 | -14.37 | -13.82 | 100.25 | 100.73 | 82.1 | 976829 |
| 1731713700 | 104 | 19.19 | 22.63 | 90.52 | 104.5045 | 89.84 | 827828 |
| 1731627300 | 84.81 | -4.73 | -5.28 | 90.97 | 90.97 | 83.11 | 625280 |
| 1731540900 | 89.54 | 2.4 | 2.75 | 92.15 | 97.33 | 86.94 | 519861 |
| 1731454500 | 87.14 | -1.03 | -1.17 | 84.6 | 87.555 | 83.36 | 785985 |
| 1731368100 | 88.17 | 5.22 | 6.29 | 88.04 | 93.27 | 83.8 | 946648 |
| 1731108900 | 82.95 | 6.96 | 9.16 | 75.29 | 83.15 | 74.5455 | 419264 |
| 1731022500 | 75.99 | 0.59 | 0.78 | 76.22 | 77.66 | 69.93 | 647854 |
| 1730936100 | 75.4 | 11.14 | 17.34 | 70.1 | 75.41 | 68.68 | 529334 |
| 1730849700 | 64.26 | 20.55 | 47.01 | 57.44 | 65.108999 | 55.2 | 847010 |
| 1730763300 | 43.71 | -1.05 | -2.35 | 43.05 | 44.859 | 42.9 | 286500 |
| 1730500500 | 44.76 | 0.83 | 1.89 | 44.72 | 46 | 44 | 162568 |
| 1730414100 | 43.93 | -4.89 | -10.02 | 46.46 | 47.7 | 42.62 | 196623 |
| 1730327700 | 48.82 | -2.78 | -5.39 | 50.85 | 51.25 | 48.58 | 123737 |
| 1730241300 | 51.6 | -0.18 | -0.35 | 51.6 | 51.85 | 49.58 | 130707 |
| 1730154900 | 51.78 | 0.28 | 0.54 | 51.94 | 52.04 | 51.115 | 168647 |
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
