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 | -5.8319 | -4.19893440852 | 138.89 | 181.02 | 133.0177 | 780868 | 164.52256245 | SP |
| 4 | 5.5681 | 4.36747980234 | 127.49 | 181.02 | 106.91 | 1007464 | 141.62023519 | SP |
| 12 | 3.4581 | 2.66828703704 | 129.6 | 326.7999 | 90.26 | 864124 | 163.73838725 | SP |
| 26 | 98.3381 | 283.231854839 | 34.72 | 326.7999 | 33.89 | 687557 | 139.81421941 | SP |
| 52 | 108.0581 | 432.2324 | 25 | 326.7999 | 23.44 | 614072 | 137.34190283 | SP |
| 156 | 108.0581 | 432.2324 | 25 | 326.7999 | 23.44 | 614072 | 137.34190283 | SP |
| 260 | 108.0581 | 432.2324 | 25 | 326.7999 | 23.44 | 614072 | 137.34190283 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743201300 | 137.6 | -14.23 | -9.37 | 149 | 149.185 | 131.77 | 931934 |
| 1743114900 | 151.83 | -7.94 | -4.97 | 155.29 | 164.33 | 150.6592 | 708322 |
| 1743028500 | 159.77 | -15.39 | -8.79 | 174.11 | 177.75 | 154.5 | 826497 |
| 1742942100 | 175.16 | -0.9 | -0.51 | 177.81 | 181.02 | 169.81 | 690100 |
| 1742855700 | 176.06 | 19.68 | 12.58 | 164.56 | 178.1 | 160.88 | 978267 |
| 1742596500 | 156.38 | 12.08 | 8.37 | 138.88999 | 156.3838 | 134.69999 | 701154 |
| 1742510100 | 144.3 | 4.02 | 2.87 | 138.41999 | 152.27879 | 137.1761 | 778218 |
| 1742423700 | 140.28 | 6.87 | 5.15 | 135.19 | 146.24 | 130.13 | 655607 |
| 1742337300 | 133.41 | -11.54 | -7.96 | 139.38999 | 140.55 | 126.73 | 948284 |
| 1742250900 | 144.94999 | 3.63 | 2.57 | 148.24 | 149.62 | 135.58 | 1193040 |
| 1741991700 | 141.32 | 20.11 | 16.59 | 131.56 | 144.24 | 129 | 1123697 |
| 1741905300 | 121.21 | -13.07 | -9.73 | 131.63999 | 134.65 | 117.1113 | 826749 |
| 1741818900 | 134.28 | 16.71 | 14.21 | 134.06 | 136.9677 | 123.07 | 1016072 |
| 1741732500 | 117.57 | 4.93 | 4.38 | 110.67 | 125.47 | 110.59 | 1252737 |
| 1741646100 | 112.64 | -28.28 | -20.07 | 131.15 | 132.74 | 106.91 | 1227851 |
| 1741390500 | 140.91999 | 13.75 | 10.81 | 125.64 | 141.71781 | 123 | 1561414 |
| 1741304100 | 127.17 | -34.92 | -21.54 | 152.8 | 155.2799 | 125.54 | 1350718 |
| 1741217700 | 162.09 | 19.79 | 13.91 | 148.86 | 162.34 | 136.43 | 1086739 |
| 1741131300 | 142.3 | 2.74 | 1.96 | 128.16 | 156.05 | 125.4455 | 1101487 |
| 1741044900 | 139.56 | -4.85 | -3.36 | 156.91999 | 163.22 | 136.28 | 976020 |
| 1740785700 | 144.41 | 0.49 | 0.34 | 127.49 | 144.5 | 123 | 1146310 |
| 1740699300 | 143.91999 | -16.18 | -10.11 | 169.38 | 175.72 | 142.155 | 946433 |
| 1740612900 | 160.1 | 5.62 | 3.64 | 159.71 | 168.51 | 154.18 | 801695 |
| 1740526500 | 154.47999 | -11.15 | -6.73 | 164.69 | 169.14 | 145.8 | 1299022 |
| 1740440100 | 165.63 | -44.34 | -21.12 | 186.78 | 200.2 | 160 | 1759290 |
| 1740180900 | 209.97 | -21.52 | -9.30 | 237.3966 | 243.08 | 205.441 | 1043564 |
| 1740094500 | 231.49 | -27.22 | -10.52 | 216.24 | 236.4786 | 183.2525 | 2263889 |
| 1740008100 | 258.70999 | -64.58 | -19.98 | 319.62 | 326.79989 | 240.52 | 1164037 |
| 1739921700 | 323.29 | 27.31 | 9.23 | 305.52 | 325.02 | 292.645 | 393619 |
| 1739576100 | 295.98 | 5.43 | 1.87 | 289.74 | 303.44 | 284.8 | 356996 |
| 1739489700 | 290.55 | 2.2 | 0.76 | 286.63 | 292.24 | 277.69 | 414993 |
| 1739403300 | 288.35 | 23.06 | 8.69 | 253.65 | 288.99 | 252.81 | 535954 |
| 1739316900 | 265.29 | -19.77 | -6.94 | 284.6 | 294.32 | 263.35 | 413889 |
| 1739230500 | 285.06 | 27.29 | 10.59 | 263.52999 | 285.7 | 248.5253 | 520453 |
| 1738971300 | 257.77 | -2.52 | -0.97 | 262.58999 | 283.2816 | 256.577 | 871903 |
| 1738884900 | 260.29 | 42.47 | 19.50 | 216.79 | 261.44 | 214 | 736436 |
| 1738798500 | 217.82 | -10.87 | -4.75 | 219.75 | 227.4156 | 209 | 570547 |
| 1738712100 | 228.69 | 73.38 | 47.24 | 224.88 | 240.3 | 216.9 | 1701932 |
| 1738625700 | 155.315 | 5.03 | 3.34 | 141.36 | 156.3 | 135.8 | 1169581 |
| 1738366500 | 150.29 | 4.64 | 3.19 | 145.19999 | 159.94 | 145.19999 | 728624 |
| 1738280100 | 145.65 | 5.12 | 3.64 | 141.43 | 147.7062 | 139.29 | 347631 |
| 1738193700 | 140.53 | -1.95 | -1.37 | 141.32 | 144.18 | 133.88 | 468923 |
| 1738107300 | 142.47999 | 16 | 12.65 | 126.83 | 143.86 | 121.82 | 684191 |
| 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 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
