Hot Features
プレミアム
Tradr 2X Long SOXX Weekly ETF (SOXW)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 1.3438 | 6.53917274939 | 20.55 | 21.8938 | 19.55 | 5249 | 20.30459591 | SP |
| 4 | 1.0138 | 4.85536398467 | 20.88 | 22.7466 | 19.55 | 2369 | 20.97205315 | SP |
| 12 | -1.4962 | -6.39675074818 | 23.39 | 26.43 | 19.41 | 1699 | 22.1954899 | SP |
| 26 | 0.4238 | 1.97391709362 | 21.47 | 26.43 | 19.0143 | 1791 | 22.25887398 | SP |
| 52 | 0.4238 | 1.97391709362 | 21.47 | 26.43 | 19.0143 | 1791 | 22.25887398 | SP |
| 156 | 0.4238 | 1.97391709362 | 21.47 | 26.43 | 19.0143 | 1791 | 22.25887398 | SP |
| 260 | 0.4238 | 1.97391709362 | 21.47 | 26.43 | 19.0143 | 1791 | 22.25887398 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 21.8938 | 0.38 | 1.78 | 21.76 | 21.8938 | 21.7 | 910 |
| 1734996900 | 21.51 | 1.21 | 5.98 | 21.05 | 21.51 | 21.05 | 1992 |
| 1734737700 | 20.2957 | 0.59 | 2.97 | 19.55 | 20.78 | 19.55 | 11798 |
| 1734651300 | 19.71 | -0.82 | -4.01 | 20.55 | 20.57 | 19.71 | 6294 |
| 1734564900 | 20.5343 | -1.57 | -7.08 | 22.48 | 22.48 | 20.5343 | 152 |
| 1734478500 | 22.0999 | -0.65 | -2.84 | 22.28 | 22.28 | 22.011 | 1873 |
| 1734392100 | 22.7466 | 0.82 | 3.75 | 22.07 | 22.7466 | 22 | 3364 |
| 1734132900 | 21.9252 | 1.17 | 5.63 | 21.8 | 21.9252 | 21.5 | 2667 |
| 1734046500 | 20.7566 | -0.35 | -1.66 | 20.63 | 20.7566 | 20.63 | 1805 |
| 1733960100 | 21.1064 | 1.02 | 5.06 | 20.71 | 21.1064 | 20.71 | 554 |
| 1733873700 | 20.09 | -0.99 | -4.69 | 21.13 | 21.13 | 20 | 179 |
| 1733787300 | 21.0784 | -0.23 | -1.06 | 21.5228 | 21.54 | 21.049 | 558 |
| 1733528100 | 21.3047 | 0.29 | 1.37 | 21.1 | 21.3047 | 21.02 | 113 |
| 1733441700 | 21.0171 | -0.84 | -3.83 | 21.76 | 21.76 | 21.0171 | 1729 |
| 1733355300 | 21.855 | 0.56 | 2.62 | 22.19 | 22.19 | 21.79 | 1010 |
| 1733268900 | 21.2964 | -0.3 | -1.40 | 21.27 | 21.36 | 21.25 | 6012 |
| 1733182500 | 21.5984 | 1.08 | 5.26 | 20.84 | 21.5984 | 20.84 | 1528 |
| 1732917840 | 20.519 | 0.57 | 2.87 | 20.88 | 20.88 | 20.519 | 102 |
| 1732750500 | 19.947 | -0.56 | -2.72 | 19.63 | 19.947 | 19.41 | 2018 |
| 1732664100 | 20.504 | -0.57 | -2.72 | 20.66 | 20.66 | 20.504 | 274 |
| 1732577700 | 21.0763 | 0.39 | 1.88 | 21.21 | 21.37 | 21.04 | 489 |
| 1732318500 | 20.6872 | 0.01 | 0.06 | 20.65 | 20.6872 | 20.45 | 625 |
| 1732232100 | 20.675 | 0.69 | 3.44 | 20.41 | 20.71 | 19.99 | 3344 |
| 1732145700 | 19.9867 | -0.34 | -1.69 | 20.04 | 20.04 | 19.61 | 1684 |
| 1732059300 | 20.3309 | 0.06 | 0.28 | 20.51 | 20.51 | 20.3309 | 277 |
| 1731972900 | 20.2744 | 0.52 | 2.62 | 20.2744 | 20.2744 | 20.2744 | 15 |
| 1731713700 | 19.7577 | -1.45 | -6.85 | 20.43 | 20.43 | 19.74 | 253 |
| 1731627300 | 21.2104 | -0.04 | -0.19 | 21.6 | 21.6 | 21.2104 | 234 |
| 1731540900 | 21.2511 | -0.97 | -4.37 | 21.45 | 21.45 | 21.2511 | 126 |
| 1731454500 | 22.2226 | -0.5 | -2.21 | 22.56 | 22.56 | 21.8 | 2841 |
| 1731368100 | 22.7259 | -1.25 | -5.20 | 23.47 | 23.47 | 22.64 | 2408 |
| 1731108900 | 23.9729 | -0.36 | -1.47 | 24.17 | 24.33 | 23.95 | 431 |
| 1731022500 | 24.3303 | 0.92 | 3.93 | 24.129 | 24.37 | 24.129 | 1136 |
| 1730936100 | 23.4099 | 1.32 | 5.99 | 22.57 | 23.45 | 22.57 | 1537 |
| 1730849700 | 22.0869 | 0.49 | 2.25 | 21.59 | 22.12 | 21.59 | 1565 |
| 1730763300 | 21.6015 | -0.26 | -1.19 | 21.6 | 21.6015 | 21.6 | 243 |
| 1730500500 | 21.8624 | 0.4 | 1.86 | 21.73 | 22.1 | 21.73 | 502 |
| 1730414100 | 21.4627 | -1.79 | -7.68 | 22.1 | 22.1 | 21.43 | 3358 |
| 1730327700 | 23.2484 | -1.67 | -6.72 | 23.74 | 23.94 | 23.2484 | 4006 |
| 1730241300 | 24.9229 | 1.13 | 4.75 | 23.98 | 25 | 23.91 | 6543 |
| 1730154900 | 23.7923 | -0.02 | -0.10 | 24.23 | 24.23 | 23.7923 | 369 |
| 1729895700 | 23.8167 | 0.51 | 2.20 | 23.8 | 23.9 | 23.79 | 1817 |
| 1729809300 | 23.3049 | 0.24 | 1.05 | 23.71 | 23.71 | 23.26 | 402 |
| 1729722900 | 23.0621 | -0.45 | -1.90 | 23.05 | 23.0621 | 23.02 | 413 |
| 1729636500 | 23.508 | -0.14 | -0.59 | 23.57 | 23.57 | 23.49 | 432 |
| 1729550100 | 23.6483 | -0.1 | -0.40 | 23.65 | 23.76 | 23.1811 | 3899 |
| 1729290900 | 23.7442 | -0.03 | -0.11 | 23.71 | 23.77 | 23.71 | 473 |
| 1729204500 | 23.7693 | 0.44 | 1.89 | 24 | 24.5442 | 22.235 | 5941 |
| 1729118100 | 23.3291 | 0.01 | 0.02 | 23.38 | 23.38 | 23.3291 | 410 |
| 1729031700 | 23.3235 | -2.74 | -10.50 | 26.43 | 26.43 | 23.3235 | 926 |
| 1728945300 | 26.0607 | 0.93 | 3.69 | 25.47 | 26.12 | 25.47 | 2755 |
| 1728686100 | 25.134 | 0.43 | 1.75 | 25.17 | 25.17 | 25.134 | 214 |
| 1728599700 | 24.7029 | -0.37 | -1.49 | 24.46 | 24.7029 | 24.46 | 1912 |
| 1728513300 | 25.0778 | 0.49 | 1.98 | 24.62 | 25.0778 | 24.62 | 435 |
| 1728426900 | 24.5904 | 0.52 | 2.15 | 23.99 | 24.5904 | 23.99 | 118 |
| 1728340500 | 24.0738 | -0.17 | -0.69 | 24.24 | 24.24 | 24.06 | 502 |
| 1728081300 | 24.2406 | 0.71 | 3.02 | 23.97 | 24.2406 | 23.9699 | 1303 |
| 1727994900 | 23.5307 | 0.05 | 0.23 | 23.39 | 23.5307 | 23.39 | 753 |
| 1727908500 | 23.4757 | 0.62 | 2.73 | 23.54 | 23.54 | 23.4757 | 12 |
| 1727822100 | 22.8509 | -1.3 | -5.38 | 24.13 | 24.13 | 22.77 | 1169 |
| 1727735700 | 24.1507 | -0.47 | -1.91 | 23.99 | 24.1507 | 23.48 | 655 |
| 1727476500 | 24.62 | -0.77 | -3.05 | 24.99 | 24.99 | 24.48 | 663 |
| 1727390100 | 25.3938 | 1.7 | 7.19 | 25.82 | 25.82 | 24 | 7393 |
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
