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 | 1.34 | 8.21078431373 | 16.32 | 18.25 | 16.32 | 24158 | 17.66824159 | SP |
| 4 | 0.54 | 3.15420560748 | 17.12 | 20.22 | 16.13 | 43912 | 18.0667378 | SP |
| 12 | -7.13 | -28.7615974183 | 24.79 | 25.8 | 16.13 | 68695 | 18.77920461 | SP |
| 26 | -8.29 | -31.9460500963 | 25.95 | 29.2537 | 16.13 | 52359 | 21.68346953 | SP |
| 52 | -7.05 | -28.5309591259 | 24.71 | 30.3599 | 16.13 | 46198 | 22.85107412 | SP |
| 156 | -7.05 | -28.5309591259 | 24.71 | 30.3599 | 16.13 | 46198 | 22.85107412 | SP |
| 260 | -7.05 | -28.5309591259 | 24.71 | 30.3599 | 16.13 | 46198 | 22.85107412 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1727476500 | 17.66 | -0.17 | -0.95 | 17.18 | 18.095 | 16.579999 | 37627 |
| 1727390100 | 17.83 | -0.37 | -2.03 | 17.8 | 18.01 | 17.61 | 38700 |
| 1727303700 | 18.2 | 0.47 | 2.65 | 17.525 | 18.25 | 17.525 | 25536 |
| 1727217300 | 17.73 | 0.5 | 2.90 | 17.64 | 17.7593 | 17 | 20336 |
| 1727130900 | 17.23 | 0.28 | 1.65 | 17.4 | 17.4 | 16.8 | 17568 |
| 1726871700 | 16.95 | 0.65 | 3.99 | 16.32 | 16.95 | 16.32 | 18651 |
| 1726785300 | 16.3 | -0.87 | -5.06 | 16.6427 | 16.9799 | 16.129999 | 39143 |
| 1726698900 | 17.1693 | -0.21 | -1.21 | 17.21 | 17.76 | 16.129999 | 68675 |
| 1726612500 | 17.38 | -0.21 | -1.19 | 17.55 | 17.5598 | 16.69 | 82291 |
| 1726526100 | 17.59 | -0.45 | -2.49 | 18 | 18.27 | 17.49 | 24479 |
| 1726266900 | 18.04 | -1.18 | -6.14 | 18.71 | 18.71 | 18.04 | 58987 |
| 1726180500 | 19.22 | -0.11 | -0.57 | 19.06 | 19.44 | 19.02 | 92628 |
| 1726094100 | 19.33 | 0.45 | 2.38 | 19.37 | 20.22 | 19.24 | 74224 |
| 1726007700 | 18.88 | 0.34 | 1.83 | 18.32 | 19.5768 | 18.32 | 42656 |
| 1725921300 | 18.54 | -0.29 | -1.54 | 18.58 | 18.75 | 18.29 | 61542 |
| 1725662100 | 18.83 | 0.77 | 4.26 | 17.93 | 18.9111 | 17.92 | 37953 |
| 1725575700 | 18.06 | 0.31 | 1.75 | 17.84 | 18.2799 | 17.56 | 39476 |
| 1725489300 | 17.75 | 0.33 | 1.89 | 17.53 | 17.93 | 17.21 | 59484 |
| 1725402900 | 17.42 | 0.44 | 2.59 | 16.9399 | 17.47 | 16.89 | 20876 |
| 1725057300 | 16.98 | -0.23 | -1.34 | 17.12 | 17.35 | 16.91 | 11119 |
| 1724970900 | 17.21 | -0.07 | -0.41 | 16.99 | 17.5 | 16.84 | 25656 |
| 1724884500 | 17.28 | -0.34 | -1.93 | 17.73 | 17.73 | 17.11 | 27516 |
| 1724798100 | 17.62 | 0.39 | 2.26 | 17.435 | 18.03 | 17.35 | 26337 |
| 1724711700 | 17.231 | 0.24 | 1.42 | 16.62 | 17.26 | 16.59 | 15355 |
| 1724452500 | 16.99 | -1.94 | -10.25 | 18.5 | 18.56 | 16.5155 | 102167 |
| 1724366100 | 18.9295 | -0.08 | -0.40 | 18.61 | 19.27 | 18.61 | 13493 |
| 1724279700 | 19.005 | -0.15 | -0.78 | 19.2047 | 19.43 | 18.54 | 23481 |
| 1724193300 | 19.1541 | 0.59 | 3.20 | 18.64 | 19.2 | 18.64 | 20184 |
| 1724106900 | 18.56 | -0.39 | -2.07 | 18.87 | 18.95 | 18.52 | 16221 |
| 1723847700 | 18.9532 | -0.65 | -3.30 | 19.32 | 19.34 | 18.71 | 49189 |
| 1723761300 | 19.6 | -0.95 | -4.62 | 19.8 | 19.8 | 19.01 | 40029 |
| 1723674900 | 20.55 | 0.21 | 1.03 | 20.38 | 20.79 | 20.18 | 33970 |
| 1723588500 | 20.34 | -0.57 | -2.73 | 20.76 | 21.13 | 20.26 | 73389 |
| 1723502100 | 20.91 | 0.39 | 1.90 | 19.82 | 21.0399 | 19.551 | 49642 |
| 1723242900 | 20.52 | 0.23 | 1.16 | 20.31 | 20.6601 | 20.29 | 35523 |
| 1723156500 | 20.2853 | -0.63 | -3.03 | 20.17 | 20.78 | 20.17 | 33618 |
| 1723070100 | 20.92 | 0.16 | 0.77 | 19.92 | 21.05 | 19.82 | 43540 |
| 1722983700 | 20.76 | -0.08 | -0.38 | 21 | 21.06 | 20.24 | 88832 |
| 1722897300 | 20.84 | 1.13 | 5.73 | 21.67 | 22.055 | 20.31 | 162758 |
| 1722638100 | 19.71 | 1.2 | 6.48 | 19.88 | 20.44 | 19.67 | 117568 |
| 1722551700 | 18.51 | 1.48 | 8.69 | 17.2 | 18.67 | 17.0268 | 220240 |
| 1722465300 | 17.03 | 0.17 | 1.01 | 17.04 | 17.17 | 16.29 | 90166 |
| 1722378900 | 16.86 | -0.32 | -1.86 | 17 | 17.1726 | 16.774999 | 51429 |
| 1722292500 | 17.18 | 0.71 | 4.31 | 16.399999 | 17.18 | 16.35 | 93505 |
| 1722033300 | 16.469999 | -0.6 | -3.51 | 16.94 | 16.94 | 16.399999 | 80123 |
| 1721946900 | 17.07 | -0.89 | -4.96 | 18.08 | 18.08 | 16.66 | 139067 |
| 1721860500 | 17.96 | 0.62 | 3.58 | 17.5 | 17.96 | 17.03 | 114110 |
| 1721774100 | 17.34 | -0.49 | -2.75 | 18.46 | 18.46 | 17.1 | 110658 |
| 1721687700 | 17.83 | -0.64 | -3.47 | 18.62 | 19.09 | 17.75 | 102117 |
| 1721428500 | 18.47 | -0.18 | -0.97 | 18.75 | 18.76 | 18 | 126085 |
| 1721342100 | 18.65 | 0.6 | 3.32 | 18.43 | 18.85 | 17.5 | 305791 |
| 1721255700 | 18.05 | -0.48 | -2.59 | 18.512 | 18.57 | 17.82 | 227544 |
| 1721169300 | 18.53 | -1.84 | -9.03 | 19.9 | 20.12 | 18.44 | 184243 |
| 1721082900 | 20.37 | -1.21 | -5.60 | 20.77 | 20.82 | 19.87 | 99778 |
| 1720823700 | 21.5784 | -0.24 | -1.11 | 21.43 | 21.83 | 21.1901 | 54416 |
| 1720737300 | 21.82 | -2.02 | -8.47 | 22.73 | 22.98 | 21.6 | 118616 |
| 1720650900 | 23.84 | -0.81 | -3.29 | 24.86 | 24.86 | 23.63 | 39449 |
| 1720564500 | 24.65 | -0.9 | -3.52 | 25.4 | 25.8 | 24.65 | 18638 |
| 1720478100 | 25.55 | -0.03 | -0.12 | 25.36 | 25.6 | 25.02 | 6543 |
| 1720218900 | 25.58 | 0.63 | 2.53 | 24.79 | 25.7771 | 24.79 | 37671 |
| 1720040640 | 24.95 | 0.77 | 3.18 | 24.24 | 24.95 | 24.21 | 20784 |
| 1719959700 | 24.18 | -0.47 | -1.91 | 24.68 | 24.68 | 24.11 | 41310 |
| 1719873300 | 24.65 | 0.11 | 0.45 | 24.51 | 24.73 | 24 | 24219 |
| 1719614100 | 24.54 | -1.39 | -5.36 | 25.51 | 25.51 | 24.27 | 45122 |
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
