Hot Features
プレミアム
Defiance Daily Target 2X Long RKLB ETF (RKLX)
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 | -45.35 | -41.6551850831 | 108.87 | 114.3626 | 62.3 | 3410760 | 82.84809104 | SP |
| 4 | 22.26 | 53.9505574406 | 41.26 | 114.83 | 34.71 | 4057282 | 80.07907468 | SP |
| 12 | 28.34 | 80.5571347356 | 35.18 | 114.83 | 19.8 | 3250561 | 52.67817127 | SP |
| 26 | -1.59 | -2.4420211949 | 65.11 | 114.83 | 19.8 | 2642753 | 49.95288451 | SP |
| 52 | 29.09 | 84.4902701133 | 34.43 | 192.7155 | 19.8 | 1526512 | 55.44421087 | SP |
| 156 | 44.19 | 228.608380755 | 19.33 | 192.7155 | 11.4426 | 1268501 | 55.00826005 | SP |
| 260 | 44.19 | 228.608380755 | 19.33 | 192.7155 | 11.4426 | 1268501 | 55.00826005 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780526100 | 63.45 | -10.38 | -14.06 | 69.3 | 72.835 | 62.3 | 2859659 |
| 1780439700 | 73.83 | 1.08 | 1.48 | 76.215 | 79.8 | 73.14 | 3138284 |
| 1780353300 | 72.75 | -30.35 | -29.44 | 87.25 | 92.05 | 72.01 | 5220865 |
| 1780094100 | 103.1 | -7.01 | -6.37 | 97.9 | 104 | 89.365 | 3220977 |
| 1780007700 | 110.11 | -3.59 | -3.16 | 108.87 | 114.3626 | 101.8 | 2614017 |
| 1779921300 | 113.7 | 10.15 | 9.80 | 113.22 | 114.83 | 95.87 | 3695715 |
| 1779834900 | 103.55 | 10.23 | 10.96 | 102.03 | 107.55 | 97.43 | 3087296 |
| 1779489300 | 93.32 | 12.99 | 16.17 | 88 | 98.58 | 88 | 4423448 |
| 1779402900 | 80.33 | -12.15 | -13.14 | 81.23 | 87.93 | 78.23 | 3941022 |
| 1779316500 | 92.48 | 9.47 | 11.41 | 83.535 | 94.08 | 79.62 | 3173423 |
| 1779230100 | 83.01 | -6.15 | -6.90 | 81.9 | 86.74 | 67.3436 | 4397451 |
| 1779143700 | 89.16 | 8.31 | 10.28 | 91.5 | 98.2 | 82.0901 | 4471976 |
| 1778884500 | 80.85 | -10.77 | -11.76 | 85.39 | 88.29 | 76.79 | 2395283 |
| 1778798100 | 91.62 | 10.75 | 13.29 | 79.18 | 92.555 | 77.21 | 3243808 |
| 1778711700 | 80.87 | 8.02 | 11.01 | 80.5 | 84.58 | 71.98 | 3346483 |
| 1778625300 | 72.85 | 0.28 | 0.39 | 66.825 | 77.6 | 66.78 | 3987830 |
| 1778538900 | 72.57 | 13.27 | 22.38 | 59.085 | 80 | 57.55 | 6646880 |
| 1778279700 | 59.3 | 23.94 | 67.70 | 41.87 | 59.47 | 41.82 | 9683896 |
| 1778193300 | 35.36 | -5.89 | -14.28 | 41.26 | 41.34 | 34.71 | 3540153 |
| 1778106900 | 41.25 | 5.29 | 14.71 | 36.7 | 41.31 | 36 | 2895892 |
| 1778020500 | 35.96 | -1.41 | -3.77 | 39.53 | 39.8 | 33.858 | 2275557 |
| 1777934100 | 37.37 | 1.32 | 3.66 | 35.57 | 38.7599 | 33.7 | 2054841 |
| 1777674900 | 36.05 | -3.65 | -9.18 | 40.47 | 40.81 | 35.69 | 2237016 |
| 1777588500 | 39.695 | 5 | 14.39 | 35.2001 | 40.6 | 35.0501 | 2301787 |
| 1777502100 | 34.7 | -1.57 | -4.33 | 35.58 | 35.67 | 32 | 2146408 |
| 1777415700 | 36.27 | -3.59 | -9.01 | 37.55 | 39.3 | 35.3 | 1253817 |
| 1777329300 | 39.86 | 2.43 | 6.49 | 37.28 | 40 | 34.9 | 1868223 |
| 1777070100 | 37.43 | -4.99 | -11.76 | 44.17 | 44.17 | 36.82 | 2603722 |
| 1776983700 | 42.42 | -5.82 | -12.06 | 48 | 48.55 | 39.21 | 2515275 |
| 1776897300 | 48.24 | 3.35 | 7.46 | 48.8 | 51.4 | 45.85 | 2201678 |
| 1776810900 | 44.89 | -3.04 | -6.34 | 48.6 | 50.5 | 43.86 | 3202813 |
| 1776724500 | 47.93 | 4.76 | 11.03 | 43.185 | 48.8599 | 43.07 | 3386793 |
| 1776465300 | 43.17 | 1.82 | 4.40 | 42.54 | 45.35 | 41.9861 | 3187641 |
| 1776378900 | 41.35 | 8.31 | 25.15 | 36.09 | 41.87 | 35.99 | 5530908 |
| 1776292500 | 33.04 | 1.23 | 3.87 | 33 | 33.32 | 29.543 | 2935427 |
| 1776206100 | 31.81 | 1.26 | 4.12 | 33.045 | 34.0869 | 30.34 | 3700617 |
| 1776119700 | 30.55 | 2.21 | 7.80 | 27.53 | 31.25 | 27.16 | 2629988 |
| 1775860500 | 28.34 | 0.84 | 3.05 | 28.01 | 30 | 26.96 | 2297460 |
| 1775774100 | 27.5 | -1.87 | -6.37 | 29.45 | 29.9 | 27.21 | 2166054 |
| 1775687700 | 29.37 | 2.1 | 7.70 | 31.85 | 32.31 | 28.38 | 3213185 |
| 1775601300 | 27.27 | -1.03 | -3.64 | 27.67 | 27.9 | 25.24 | 2808780 |
| 1775514900 | 28.3 | -0.05 | -0.18 | 28.39 | 30.52 | 27.43 | 2996367 |
| 1775169300 | 28.35 | 1.68 | 6.30 | 23.78 | 29.72 | 23.7 | 4102032 |
| 1775082900 | 26.67 | 1.1 | 4.30 | 26.635 | 29.16 | 26.48 | 4161986 |
| 1774996500 | 25.57 | 4.87 | 23.53 | 23.72 | 25.89 | 21.9 | 3979832 |
| 1774910100 | 20.7 | -2.82 | -11.99 | 23.85 | 24 | 19.8 | 2831185 |
| 1774650900 | 23.52 | -4.29 | -15.43 | 27.85 | 27.88 | 23.03 | 3400254 |
| 1774564500 | 27.81 | -6.47 | -18.87 | 32.47 | 33.46 | 27.5 | 3181074 |
| 1774478100 | 34.28 | 5.8 | 20.37 | 30.99 | 36.2 | 30.99 | 4408736 |
| 1774391700 | 28.48 | -1.8 | -5.94 | 29.25 | 30.75 | 27.12 | 2522397 |
| 1774305300 | 30.28 | 0.57 | 1.92 | 30.24 | 31.5 | 28.782 | 2591016 |
| 1774046100 | 29.71 | -4.29 | -12.62 | 34.15 | 35.96 | 28.8 | 2747823 |
| 1773959700 | 34 | 2.01 | 6.28 | 31.31 | 34.8 | 30.5 | 2233726 |
| 1773873300 | 31.99 | -9.56 | -23.01 | 38.82 | 39.02 | 31.83 | 3817661 |
| 1773786900 | 41.55 | 7.05 | 20.43 | 34.67 | 41.62 | 34.5 | 2596123 |
| 1773700500 | 34.5 | 2.61 | 8.18 | 33.8 | 35.5 | 32.08 | 1656788 |
| 1773441300 | 31.89 | -0.1 | -0.31 | 32.64 | 34.52 | 30.97 | 1871036 |
| 1773354900 | 31.99 | -3.49 | -9.84 | 35.18 | 36 | 31.85 | 2259707 |
| 1773268500 | 35.48 | 2.82 | 8.63 | 32.71 | 36.6846 | 32.35 | 1803738 |
| 1773182100 | 32.659999 | -2.51 | -7.14 | 34.02 | 36.51 | 32.36 | 1883467 |
| 1773095700 | 35.17 | 1.25 | 3.69 | 33.78 | 35.7073 | 31.61 | 1680963 |
| 1772840100 | 33.92 | 0.07 | 0.21 | 31.94 | 38.66 | 31.94 | 2064815 |
| 1772753700 | 33.85 | -1.86 | -5.21 | 34.81 | 36.14 | 31.21 | 1495135 |
| 1772667300 | 35.71 | 1.73 | 5.09 | 34.62 | 37.86 | 33.4786 | 1860511 |
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。
