Hot Features
プレミアム
Tuttle Capital Daily 2X Inverse Regional Banks ETF (SKRE)
NASDAQ
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.83 | 6.45914396887 | 12.85 | 14.5 | 12.73 | 20663 | 13.22494755 | SP |
| 4 | 2.21 | 19.2676547515 | 11.47 | 14.5 | 11.26 | 22602 | 13.01280709 | SP |
| 12 | -3.95 | -22.4049914918 | 17.63 | 18.04 | 10.1901 | 35592 | 13.2090144 | SP |
| 26 | -11 | -44.5705024311 | 24.68 | 25.8 | 10.1901 | 51177 | 17.03776819 | SP |
| 52 | -11.03 | -44.6377984622 | 24.71 | 30.3599 | 10.1901 | 43755 | 20.8833632 | SP |
| 156 | -11.03 | -44.6377984622 | 24.71 | 30.3599 | 10.1901 | 43755 | 20.8833632 | SP |
| 260 | -11.03 | -44.6377984622 | 24.71 | 30.3599 | 10.1901 | 43755 | 20.8833632 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735860900 | 13.68 | 0.38 | 2.86 | 13.3 | 13.68 | 12.96 | 35871 |
| 1735688100 | 13.3 | 0.06 | 0.45 | 12.95 | 13.39 | 12.95 | 21573 |
| 1735601700 | 13.24 | -0.04 | -0.30 | 13.2 | 14.5 | 13.16 | 41600 |
| 1735342500 | 13.28 | 0.44 | 3.43 | 13.21 | 13.4 | 12.73 | 11938 |
| 1735256100 | 12.84 | -0.24 | -1.83 | 12.85 | 13.27 | 12.84 | 7540 |
| 1735077840 | 13.08 | -0.59 | -4.32 | 13.24 | 13.3 | 13.08 | 7387 |
| 1734996900 | 13.67 | -0.08 | -0.58 | 13.94 | 13.9699 | 13.55 | 20988 |
| 1734737700 | 13.75 | -0.49 | -3.44 | 14.49 | 14.49 | 13.3848 | 20226 |
| 1734651300 | 14.24 | 0.29 | 2.07 | 13.61 | 14.24 | 13.25 | 47822 |
| 1734564900 | 13.9516 | 1.29 | 10.22 | 12.47 | 14.0445 | 12.39 | 52869 |
| 1734478500 | 12.6575 | 0.51 | 4.18 | 12.24 | 12.77 | 12.14 | 25501 |
| 1734392100 | 12.15 | -0.11 | -0.90 | 12.51 | 12.51 | 12.08 | 18653 |
| 1734132900 | 12.26 | 0.14 | 1.19 | 12.03 | 12.3401 | 12.03 | 44301 |
| 1734046500 | 12.1157 | 0.3 | 2.51 | 11.93 | 12.1157 | 11.91 | 10241 |
| 1733960100 | 11.8195 | -0.16 | -1.34 | 11.85 | 11.85 | 11.59 | 13711 |
| 1733873700 | 11.98 | 0.04 | 0.36 | 11.92 | 12.05 | 11.5694 | 36764 |
| 1733787300 | 11.9372 | 0.4 | 3.49 | 11.5 | 11.97 | 11.44 | 9604 |
| 1733528100 | 11.5351 | -0.1 | -0.90 | 11.47 | 11.78 | 11.46 | 5448 |
| 1733441700 | 11.64 | 0.14 | 1.23 | 11.47 | 11.64 | 11.26 | 10671 |
| 1733355300 | 11.4987 | -0.08 | -0.71 | 11.56 | 11.77 | 11.06 | 16273 |
| 1733268900 | 11.5807 | 0.18 | 1.59 | 11.41 | 11.6175 | 10.91 | 35019 |
| 1733182500 | 11.4 | 0.18 | 1.60 | 11.11 | 11.47 | 10.1901 | 26920 |
| 1732917840 | 11.22 | 0.15 | 1.36 | 10.91 | 11.35 | 10.91 | 39254 |
| 1732750500 | 11.0699 | 0.06 | 0.50 | 11.01 | 11.1 | 10.23 | 36459 |
| 1732664100 | 11.0144 | 0.27 | 2.55 | 10.95 | 11.05 | 10.86 | 24804 |
| 1732577700 | 10.74 | -0.54 | -4.82 | 11.24 | 11.25 | 10.3844 | 102646 |
| 1732318500 | 11.2842 | -0.49 | -4.13 | 11.5 | 11.66 | 11.14 | 23773 |
| 1732232100 | 11.77 | -0.34 | -2.81 | 11.9 | 11.9 | 11.53 | 11287 |
| 1732145700 | 12.11 | 0.12 | 1.00 | 11.98 | 12.3 | 11.98 | 23155 |
| 1732059300 | 11.99 | 0.13 | 1.06 | 12.33 | 12.33 | 11.89 | 19310 |
| 1731972900 | 11.8641 | -0.01 | -0.05 | 12.12 | 12.12 | 11.7 | 34333 |
| 1731713700 | 11.87 | -0.01 | -0.08 | 12.13 | 12.13 | 11.6499 | 61613 |
| 1731627300 | 11.88 | 0.2 | 1.71 | 11.65 | 11.94 | 11.5501 | 43330 |
| 1731540900 | 11.68 | 0.08 | 0.69 | 11.22 | 11.7 | 11.13 | 46571 |
| 1731454500 | 11.6 | 0.12 | 1.05 | 11.59 | 11.66 | 11.3 | 43671 |
| 1731368100 | 11.48 | -0.72 | -5.86 | 11.8 | 11.8 | 11.175 | 35662 |
| 1731108900 | 12.1951 | -0.14 | -1.17 | 12.3 | 12.4 | 12.0256 | 54403 |
| 1731022500 | 12.34 | 0.85 | 7.38 | 11.56 | 12.36 | 11.56 | 96035 |
| 1730936100 | 11.4924 | -4.15 | -26.52 | 12.6276 | 12.9086 | 11.46 | 220795 |
| 1730849700 | 15.64 | -0.64 | -3.93 | 16.04 | 16.07 | 15.64 | 27172 |
| 1730763300 | 16.28 | 0.3 | 1.88 | 16.149999 | 16.597999 | 15.56 | 40224 |
| 1730500500 | 15.98 | 0.19 | 1.20 | 15.65 | 16 | 15.3856 | 50182 |
| 1730414100 | 15.79 | 0.48 | 3.15 | 15.43 | 15.82 | 15.19 | 35403 |
| 1730327700 | 15.3083 | -0.38 | -2.43 | 15.45 | 15.45 | 14.7712 | 38764 |
| 1730241300 | 15.69 | 0.3 | 1.95 | 15.88 | 15.88 | 15.461 | 9414 |
| 1730154900 | 15.39 | -0.95 | -5.81 | 16.3 | 16.3 | 15.35 | 31962 |
| 1729895700 | 16.34 | 0.58 | 3.68 | 15.6 | 16.469999 | 15.55 | 27146 |
| 1729809300 | 15.76 | -0.27 | -1.68 | 15.85 | 16.162099 | 15.53 | 20433 |
| 1729722900 | 16.03 | 0.07 | 0.44 | 16.329999 | 16.34 | 15.925 | 23823 |
| 1729636500 | 15.96 | -0.52 | -3.16 | 16.5 | 16.5 | 15.96 | 26273 |
| 1729550100 | 16.48 | 0.92 | 5.91 | 15.515 | 16.59 | 15.515 | 56408 |
| 1729290900 | 15.56 | 0.38 | 2.50 | 15.16 | 15.57 | 15.16 | 24551 |
| 1729204500 | 15.18 | -0.2 | -1.28 | 15.21 | 15.42 | 15.05 | 29104 |
| 1729118100 | 15.3775 | -0.32 | -2.05 | 15.37 | 15.66 | 15.08 | 25184 |
| 1729031700 | 15.7 | -0.44 | -2.73 | 15.91 | 16.059999 | 15.13 | 57380 |
| 1728945300 | 16.14 | -0.33 | -2.00 | 16.78 | 16.78 | 15.98 | 25985 |
| 1728686100 | 16.469999 | -1.05 | -5.99 | 18.04 | 18.04 | 16.27 | 82856 |
| 1728599700 | 17.52 | -0.04 | -0.20 | 17.63 | 17.92 | 17.47 | 6159 |
| 1728513300 | 17.5553 | -0.38 | -2.14 | 18.19 | 18.19 | 17.25 | 33483 |
| 1728426900 | 17.94 | -0.07 | -0.39 | 17.75 | 18.1 | 17.71 | 4266 |
| 1728340500 | 18.01 | 0.31 | 1.75 | 17.82 | 18.1896 | 17.67 | 21380 |
| 1728081300 | 17.7 | -0.84 | -4.53 | 17.66 | 18.06 | 17.66 | 39116 |
| 1727994900 | 18.54 | 0.05 | 0.27 | 19.05 | 19.05 | 18.43 | 30463 |
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
