Hot Features
プレミアム
Defiance Daily Trget 2X Long RCAT ETF (RCAX)
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 | -4.85 | -39.9176954733 | 12.15 | 12.59 | 6.75 | 677819 | 8.55046015 | SP |
| 4 | 1.18 | 19.2810457516 | 6.12 | 15.3 | 4.75 | 829002 | 10.80874618 | SP |
| 12 | -12.65 | -63.4085213033 | 19.95 | 24.29 | 4.75 | 505906 | 11.47492269 | SP |
| 26 | -15.28 | -67.6705048716 | 22.58 | 31.62 | 4.75 | 407945 | 13.17276752 | SP |
| 52 | -15.28 | -67.6705048716 | 22.58 | 31.62 | 4.75 | 407945 | 13.17276752 | SP |
| 156 | -15.28 | -67.6705048716 | 22.58 | 31.62 | 4.75 | 407945 | 13.17276752 | SP |
| 260 | -15.28 | -67.6705048716 | 22.58 | 31.62 | 4.75 | 407945 | 13.17276752 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781303700 | 7.17 | -1.12 | -13.51 | 8.31 | 8.3867999 | 6.62 | 1176989 |
| 1781217300 | 8.2899999 | 1.35 | 19.45 | 6.91 | 8.36 | 6.91 | 1119098 |
| 1781130900 | 6.94 | -0.76 | -9.87 | 7.72 | 8.195 | 6.9 | 225537 |
| 1781044500 | 7.7 | -1.41 | -15.48 | 8.86 | 9.3699999 | 6.75 | 608127 |
| 1780958100 | 9.11 | -0.39 | -4.11 | 10.34 | 10.4499 | 8.91 | 492223 |
| 1780698900 | 9.5 | -3.7 | -28.03 | 12.15 | 12.59 | 8.8175 | 944108 |
| 1780612500 | 13.2 | 1.56 | 13.40 | 11.35 | 14.05 | 10.85 | 820256 |
| 1780526100 | 11.64 | -2.14 | -15.53 | 12.68 | 13.33 | 11.12 | 547674 |
| 1780439700 | 13.78 | 0.24 | 1.77 | 14.18 | 15.1 | 13.66 | 901938 |
| 1780353300 | 13.54 | 0.53 | 4.07 | 12.61 | 15.3 | 12.5 | 1093237 |
| 1780094100 | 13.01 | 0.53 | 4.25 | 11.33 | 13.35 | 9.3 | 1781184 |
| 1780007700 | 12.48 | 4.93 | 65.30 | 10 | 13.7499 | 9.4 | 4592544 |
| 1779921300 | 7.55 | 1.17 | 18.34 | 6.98 | 7.75 | 6.5 | 696533 |
| 1779834900 | 6.38 | 0.44 | 7.42 | 6.3099999 | 6.675 | 6.11 | 393223 |
| 1779489300 | 5.9391999 | 0.41 | 7.39 | 5.65 | 6.14 | 5.65 | 303269 |
| 1779402900 | 5.5304 | 0.12 | 2.23 | 5.3 | 5.59 | 5.0599999 | 276039 |
| 1779316500 | 5.41 | 0.49 | 10.05 | 5.4 | 5.51 | 4.965 | 173986 |
| 1779230100 | 4.9159 | -0.53 | -9.80 | 5.2699999 | 5.2699999 | 4.75 | 252458 |
| 1779143700 | 5.45 | -0.75 | -12.08 | 6.03 | 6.34 | 5.23 | 282516 |
| 1778884500 | 6.1988 | -0.33 | -5.07 | 6.12 | 6.43 | 5.825 | 247083 |
| 1778798100 | 6.53 | 0.45 | 7.40 | 6.34 | 6.75 | 5.96 | 550174 |
| 1778711700 | 6.08 | -2.57 | -29.74 | 6.2 | 6.5 | 5.65 | 890610 |
| 1778625300 | 8.6538 | -0.36 | -4.00 | 8.9 | 9.385 | 8.06 | 239922 |
| 1778538900 | 9.0146 | 1.33 | 17.32 | 7.41 | 9.6447 | 7.155 | 317198 |
| 1778279700 | 7.6835 | -0.04 | -0.57 | 7.9 | 7.9697 | 6.95 | 175071 |
| 1778193300 | 7.7278 | -0.42 | -5.18 | 7.85 | 7.9088 | 7.43 | 194723 |
| 1778106900 | 8.15 | 0.28 | 3.56 | 7.8 | 8.4 | 7.48 | 164829 |
| 1778020500 | 7.87 | -0.94 | -10.67 | 8.81 | 8.85 | 7.315 | 259448 |
| 1777934100 | 8.81 | -0.41 | -4.45 | 8.97 | 9.217 | 8.55 | 136300 |
| 1777674900 | 9.22 | -0.79 | -7.89 | 9.84 | 9.85 | 9.05 | 207686 |
| 1777588500 | 10.01 | 1.01 | 11.22 | 9.38 | 10.04 | 9.31 | 178297 |
| 1777502100 | 9.0003 | -0.42 | -4.41 | 9.47 | 9.47 | 8.18 | 164451 |
| 1777415700 | 9.4158 | -0.68 | -6.77 | 9.72 | 9.985 | 9.09 | 138654 |
| 1777329300 | 10.1 | -0.19 | -1.85 | 10.27 | 10.3499 | 9.41 | 204778 |
| 1777070100 | 10.29 | -1.4 | -11.98 | 11.7 | 11.82 | 10.225 | 314900 |
| 1776983700 | 11.69 | -1.98 | -14.48 | 13.11 | 13.2 | 11.01 | 394440 |
| 1776897300 | 13.67 | 1.73 | 14.49 | 12.39 | 14.7 | 12.39 | 544024 |
| 1776810900 | 11.94 | -0.02 | -0.18 | 12.3 | 13.9899 | 11.72 | 612031 |
| 1776724500 | 11.9617 | -0.27 | -2.19 | 12.32 | 12.81 | 11.64 | 341319 |
| 1776465300 | 12.23 | -2.07 | -14.48 | 14.71 | 15.15 | 11.4 | 435061 |
| 1776378900 | 14.3 | 1.3 | 10.00 | 13.53 | 14.5 | 12.6301 | 306292 |
| 1776292500 | 13 | 0.77 | 6.34 | 12.53 | 13 | 11.7 | 179554 |
| 1776206100 | 12.2252 | -0.53 | -4.19 | 13.68 | 13.95 | 11.85 | 225695 |
| 1776119700 | 12.76 | 0.97 | 8.23 | 11.37 | 13.05 | 11.1501 | 300608 |
| 1775860500 | 11.79 | 0.79 | 7.18 | 11.28 | 11.925 | 11 | 162178 |
| 1775774100 | 11 | -2.21 | -16.71 | 12.85 | 13.24 | 10.68 | 361800 |
| 1775687700 | 13.2074 | 1.76 | 15.42 | 13.26 | 14.06 | 12.34 | 442802 |
| 1775601300 | 11.4426 | -2.01 | -14.96 | 13.11 | 13.999 | 11.255 | 408454 |
| 1775514900 | 13.4548 | 0.24 | 1.78 | 13.11 | 15.189 | 12.84 | 352860 |
| 1775169300 | 13.2194 | 1.38 | 11.65 | 10.995 | 13.58 | 10.84 | 468011 |
| 1775082900 | 11.84 | -1.86 | -13.58 | 14.22 | 14.4488 | 11.5 | 432667 |
| 1774996500 | 13.7 | 2.81 | 25.86 | 11.69 | 14.1193 | 11.31 | 483759 |
| 1774910100 | 10.8852 | -2.37 | -17.91 | 14.6 | 14.6 | 10.12 | 382190 |
| 1774650900 | 13.26 | -3.11 | -19.02 | 16.45 | 16.45 | 13.06 | 400478 |
| 1774564500 | 16.3736 | -5.02 | -23.45 | 20.95 | 20.95 | 16.079999 | 335992 |
| 1774478100 | 21.39 | -0.59 | -2.66 | 23.105 | 24.29 | 19.44 | 430611 |
| 1774391700 | 21.9756 | 2.32 | 11.78 | 19.46 | 24.02 | 19.29 | 552357 |
| 1774305300 | 19.66 | 4.34 | 28.33 | 15.79 | 20.75 | 15.3 | 457590 |
| 1774046100 | 15.32 | -5.03 | -24.72 | 19.95 | 20.1 | 14.56 | 443688 |
| 1773959700 | 20.35 | -5.93 | -22.57 | 24.18 | 24.18 | 16.739999 | 559332 |
| 1773873300 | 26.282 | 0.19 | 0.74 | 26.64 | 30.66 | 24.4 | 341694 |
| 1773786900 | 26.09 | 4.14 | 18.86 | 21.4 | 26.1199 | 21.4 | 234644 |
| 1773700500 | 21.95 | -1.01 | -4.40 | 24.682 | 24.682 | 21.25 | 200814 |
| 1773441300 | 22.96 | -1.02 | -4.24 | 25.23 | 26.73 | 21.94 | 215015 |
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
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。
