Hot Features
プレミアム
GraniteShares 2X Long PLTR Daily ETF (PTIR)
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 | 2.9 | 33.5648148148 | 8.64 | 11.57 | 7.845 | 7607349 | 9.44791247 | SP |
| 4 | -3.495 | -23.2457598936 | 15.035 | 15.21 | 7.845 | 5206039 | 10.90020539 | SP |
| 12 | -3.23 | -21.8686526743 | 14.77 | 19.17 | 7.845 | 5370948 | 13.44441269 | SP |
| 26 | -16.19 | -58.3844212045 | 27.73 | 29.39 | 7.845 | 5047642 | 15.85972862 | SP |
| 52 | -258.73 | -95.7301957302 | 270.27 | 304.88 | 7.845 | 4528350 | 21.92274395 | SP |
| 156 | -13.46 | -53.84 | 25 | 348.4713 | 7.845 | 2819696 | 38.93627878 | SP |
| 260 | -13.46 | -53.84 | 25 | 348.4713 | 7.845 | 2819696 | 38.93627878 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783031700 | 11.44 | 0.59 | 5.44 | 11.37 | 12.07 | 11.28 | 10933023 |
| 1782945300 | 10.85 | 1.47 | 15.67 | 9.94 | 11.26 | 9.83 | 11739123 |
| 1782858900 | 9.38 | 0.14 | 1.52 | 9.13 | 9.72 | 9.06 | 5358985 |
| 1782772500 | 9.24 | 0.43 | 4.88 | 9.3 | 9.77 | 9.1 | 7077678 |
| 1782513300 | 8.81 | 0.82 | 10.26 | 8.26 | 8.985 | 8.17 | 6810081 |
| 1782426900 | 7.99 | -0.97 | -10.83 | 8.64 | 8.75 | 7.845 | 7050878 |
| 1782340500 | 8.96 | -0.53 | -5.58 | 9.06 | 9.66 | 8.77 | 4888760 |
| 1782254100 | 9.49 | -0.48 | -4.81 | 10.065 | 10.19 | 9.4114 | 4781913 |
| 1782167700 | 9.97 | -1.62 | -13.98 | 11.1 | 11.645 | 9.9199 | 5982992 |
| 1781822100 | 11.59 | -0.41 | -3.42 | 12.05 | 12.125 | 10.955 | 5439987 |
| 1781735700 | 12 | -0.47 | -3.77 | 12.22 | 13.012 | 11.865 | 3516565 |
| 1781649300 | 12.47 | -0.3 | -2.35 | 12.74 | 12.74 | 11.805 | 3275676 |
| 1781562900 | 12.77 | 1.21 | 10.47 | 11.91 | 12.81 | 11.8699 | 4541193 |
| 1781303700 | 11.56 | -0.56 | -4.62 | 12.09 | 12.11 | 11.31 | 3499293 |
| 1781217300 | 12.12 | 0.13 | 1.08 | 11.73 | 12.205 | 11.425 | 3274188 |
| 1781130900 | 11.99 | -0.35 | -2.84 | 11.8 | 12.53 | 11.725 | 2499320 |
| 1781044500 | 12.34 | -0.83 | -6.30 | 12.89 | 13.29 | 11.43 | 3756429 |
| 1780958100 | 13.17 | 0.12 | 0.92 | 13 | 13.43 | 12.97 | 3553318 |
| 1780698900 | 13.05 | -1.2 | -8.42 | 13.97 | 14.3 | 12.715 | 5396171 |
| 1780612500 | 14.25 | -0.13 | -0.90 | 15.035 | 15.21 | 13.985 | 6472197 |
| 1780526100 | 14.38 | -2.15 | -13.01 | 16 | 16.41 | 14.165 | 5783959 |
| 1780439700 | 16.53 | -1.96 | -10.60 | 17.59 | 18.215 | 16.0001 | 7286962 |
| 1780353300 | 18.49 | 0.91 | 5.18 | 18.325 | 19.17 | 17.43 | 9487731 |
| 1780094100 | 17.58 | 2.74 | 18.46 | 15.78 | 17.8269 | 15.3598 | 15903149 |
| 1780007700 | 14.84 | 2.08 | 16.30 | 12.88 | 14.8599 | 12.87 | 7778894 |
| 1779921300 | 12.76 | -0.82 | -6.04 | 12.945 | 13.4 | 12.595 | 4946940 |
| 1779834900 | 13.58 | -0.06 | -0.44 | 13.48 | 14 | 12.9299 | 3717382 |
| 1779489300 | 13.64 | -0.13 | -0.94 | 13.78 | 14.07 | 13.13 | 2771549 |
| 1779402900 | 13.77 | 0.05 | 0.36 | 13.5 | 13.99 | 13.375 | 2976229 |
| 1779316500 | 13.72 | 0.38 | 2.85 | 13.16 | 13.7299 | 12.7899 | 3765043 |
| 1779230100 | 13.34 | 0.03 | 0.23 | 13.34 | 13.7799 | 13.0201 | 3567474 |
| 1779143700 | 13.31 | 0.22 | 1.68 | 12.77 | 13.475 | 12.6 | 3723964 |
| 1778884500 | 13.09 | 0.04 | 0.31 | 12.89 | 13.42 | 12.78 | 3907510 |
| 1778798100 | 13.05 | 0.68 | 5.50 | 12.29 | 13.2 | 12.26 | 3902181 |
| 1778711700 | 12.37 | -1.19 | -8.78 | 13.17 | 13.74 | 12.12 | 6540788 |
| 1778625300 | 13.56 | -0.17 | -1.24 | 13.67 | 13.84 | 13.05 | 3667128 |
| 1778538900 | 13.73 | -0.2 | -1.44 | 13.36 | 13.7807 | 12.9 | 3906565 |
| 1778279700 | 13.93 | 0.14 | 1.02 | 13.53 | 13.94 | 12.97 | 3900728 |
| 1778193300 | 13.79 | 0.65 | 4.95 | 13.42 | 14.55 | 13.35 | 6968459 |
| 1778106900 | 13.14 | -0.45 | -3.31 | 13.15 | 13.53 | 12.63 | 5998323 |
| 1778020500 | 13.59 | -2.21 | -13.99 | 14.5 | 15.09 | 13.335 | 10892589 |
| 1777934100 | 15.8 | 0.45 | 2.93 | 16.129999 | 16.53 | 15.6 | 8426349 |
| 1777674900 | 15.35 | 1.03 | 7.19 | 15.2 | 15.84 | 14.81 | 3688240 |
| 1777588500 | 14.32 | 0.19 | 1.34 | 14.2 | 14.56 | 13.84 | 2924460 |
| 1777502100 | 14.13 | -0.65 | -4.40 | 14.48 | 14.48 | 13.43 | 2803574 |
| 1777415700 | 14.78 | -0.4 | -2.64 | 15.04 | 15.345 | 14.64 | 1778079 |
| 1777329300 | 15.18 | -0.02 | -0.13 | 14.79 | 15.61 | 14.7601 | 2583378 |
| 1777070100 | 15.2 | 0.32 | 2.15 | 15.14 | 15.24 | 14.33 | 3380127 |
| 1776983700 | 14.88 | -2.51 | -14.43 | 16.69 | 16.86 | 14.53 | 4521667 |
| 1776897300 | 17.39 | 1.46 | 9.17 | 16.52 | 17.43 | 16.28 | 4259946 |
| 1776810900 | 15.93 | -0.02 | -0.13 | 16.16 | 16.82 | 15.55 | 4239174 |
| 1776724500 | 15.95 | -0.11 | -0.68 | 15.76 | 16.245 | 15.51 | 3425784 |
| 1776465300 | 16.059999 | 0.77 | 5.04 | 15.85 | 16.465 | 15.411412 | 4956237 |
| 1776378900 | 15.29 | 0.11 | 0.72 | 15.62 | 15.72 | 14.62 | 5490995 |
| 1776292500 | 15.18 | 1.32 | 9.52 | 14.11 | 15.24 | 13.72 | 6446110 |
| 1776206100 | 13.86 | 0.68 | 5.16 | 13.6 | 14.33 | 13.5301 | 5558900 |
| 1776119700 | 13.18 | 0.78 | 6.29 | 12.78 | 13.6 | 12.58 | 7347755 |
| 1775860500 | 12.4 | -0.48 | -3.73 | 12.44 | 12.6 | 11.32 | 11386831 |
| 1775774100 | 12.88 | -2.2 | -14.59 | 14.77 | 14.77 | 12.445 | 7989101 |
| 1775687700 | 15.08 | -2.12 | -12.33 | 18.305 | 18.305 | 14.71 | 5689062 |
| 1775601300 | 17.2 | 0.47 | 2.81 | 16.46 | 17.24 | 15.935 | 2531976 |
| 1775514900 | 16.73 | -0.11 | -0.65 | 16.81 | 17.32 | 16.44 | 1392793 |
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。
