Hot Features
プレミアム
Tradr 2X Long SPY Weekly ETF (SPYB)
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 | 0.91 | 3.49194167306 | 26.06 | 27.87 | 26.06 | 4775 | 27.07433678 | SP |
| 4 | -0.8 | -2.88080662586 | 27.77 | 28.46 | 26.06 | 3828 | 27.26812228 | SP |
| 12 | 1.38 | 5.39273153576 | 25.59 | 28.46 | 25.11 | 3916 | 26.86404715 | SP |
| 26 | 2.81 | 11.630794702 | 24.16 | 28.46 | 22.89 | 2994 | 26.7197971 | SP |
| 52 | 2.81 | 11.630794702 | 24.16 | 28.46 | 22.89 | 2994 | 26.7197971 | SP |
| 156 | 2.81 | 11.630794702 | 24.16 | 28.46 | 22.89 | 2994 | 26.7197971 | SP |
| 260 | 2.81 | 11.630794702 | 24.16 | 28.46 | 22.89 | 2994 | 26.7197971 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735256100 | 27.8094 | 0.02 | 0.07 | 27.74 | 27.87 | 27.68 | 340 |
| 1735077840 | 27.7898 | 0.54 | 1.97 | 27.37 | 27.7898 | 27.37 | 403 |
| 1734996900 | 27.2523 | 0.41 | 1.52 | 26.9 | 27.2523 | 26.63 | 9021 |
| 1734737700 | 26.8447 | 0.54 | 2.07 | 26.06 | 27.28 | 26.06 | 9335 |
| 1734651300 | 26.3 | -0.03 | -0.11 | 26.8 | 26.88 | 26.28 | 13697 |
| 1734564900 | 26.33 | -1.68 | -5.98 | 27.88 | 28.12 | 26.33 | 8587 |
| 1734478500 | 28.006 | -0.19 | -0.69 | 27.89 | 28.063 | 27.89 | 448 |
| 1734392100 | 28.2 | 0.19 | 0.68 | 28.12 | 28.29 | 28.12 | 930 |
| 1734132900 | 28.0094 | -0.03 | -0.12 | 28.22 | 28.22 | 27.9397 | 1494 |
| 1734046500 | 28.0438 | -0.28 | -1.00 | 28.18 | 28.19 | 28.03 | 8163 |
| 1733960100 | 28.3278 | 0.46 | 1.67 | 28.28 | 28.36 | 28.25 | 2168 |
| 1733873700 | 27.8634 | -0.19 | -0.66 | 28.12 | 28.14 | 27.8634 | 7678 |
| 1733787300 | 28.0488 | -0.34 | -1.20 | 28.31 | 28.31 | 28.0488 | 1250 |
| 1733528100 | 28.39 | 0.1 | 0.35 | 28.46 | 28.46 | 28.3401 | 3562 |
| 1733441700 | 28.29 | -0.06 | -0.21 | 28.42 | 28.42 | 28.29 | 968 |
| 1733355300 | 28.35 | 0.33 | 1.18 | 28.22 | 28.35 | 28.22 | 253 |
| 1733268900 | 28.02 | -0.03 | -0.11 | 27.99 | 28.02 | 27.97 | 3134 |
| 1733182500 | 28.05 | 0.09 | 0.32 | 27.97 | 28.05 | 27.97 | 175 |
| 1732917840 | 27.96 | 0.37 | 1.33 | 27.77 | 27.96 | 27.71 | 1134 |
| 1732750500 | 27.5938 | -0.23 | -0.83 | 27.82 | 27.82 | 27.5938 | 191 |
| 1732664100 | 27.8244 | 0.28 | 1.03 | 27.82 | 27.8244 | 27.8 | 687 |
| 1732577700 | 27.54 | 0.17 | 0.61 | 27.72 | 27.72 | 27.36 | 5018 |
| 1732318500 | 27.3743 | 0.19 | 0.71 | 27.24 | 27.3743 | 27.2301 | 9214 |
| 1732232100 | 27.181 | 0.31 | 1.15 | 26.78 | 27.181 | 26.78 | 261 |
| 1732145700 | 26.8711 | -0.05 | -0.18 | 26.95 | 26.95 | 26.4496 | 1443 |
| 1732059300 | 26.92 | 0.25 | 0.93 | 26.4 | 26.92 | 26.32 | 7942 |
| 1731972900 | 26.6731 | 0.16 | 0.61 | 26.48 | 26.71 | 26.47 | 14750 |
| 1731713700 | 26.5101 | -0.69 | -2.54 | 26.9 | 26.9 | 26.39 | 8359 |
| 1731627300 | 27.2011 | -0.38 | -1.37 | 27.46 | 27.531 | 27.2011 | 9978 |
| 1731540900 | 27.58 | 0.02 | 0.07 | 27.6 | 27.71 | 27.4 | 5063 |
| 1731454500 | 27.56 | -0.21 | -0.76 | 27.76 | 27.76 | 27.37 | 7365 |
| 1731368100 | 27.77 | 0.06 | 0.22 | 27.819 | 27.819 | 27.71 | 2326 |
| 1731108900 | 27.71 | 0.24 | 0.89 | 27.525 | 27.71 | 27.525 | 2426 |
| 1731022500 | 27.4669 | 0.38 | 1.41 | 27.28 | 27.47 | 27.28 | 9529 |
| 1730936100 | 27.0851 | 1.33 | 5.14 | 26.86 | 27.14 | 26.86 | 1819 |
| 1730849700 | 25.7599 | 0.56 | 2.23 | 25.3 | 25.78 | 25.3 | 8465 |
| 1730763300 | 25.1972 | -0.15 | -0.58 | 25.39 | 25.39 | 25.1972 | 671 |
| 1730500500 | 25.3432 | 0.23 | 0.93 | 25.31 | 25.69 | 25.31 | 12783 |
| 1730414100 | 25.11 | -1.02 | -3.89 | 25.5 | 25.5 | 25.11 | 8051 |
| 1730327700 | 26.1258 | -0.17 | -0.66 | 26.38 | 26.46 | 26.1258 | 905 |
| 1730241300 | 26.3 | 0.05 | 0.20 | 26.24 | 26.3 | 26.24 | 480 |
| 1730154900 | 26.2474 | 0.16 | 0.62 | 26.47 | 26.47 | 26.24 | 1630 |
| 1729895700 | 26.0857 | -0.05 | -0.21 | 26.34 | 26.34 | 26.08 | 256 |
| 1729809300 | 26.1403 | 0.13 | 0.49 | 26.091 | 26.16 | 26.03 | 563 |
| 1729722900 | 26.0138 | -0.52 | -1.97 | 26.36 | 26.36 | 26.0138 | 281 |
| 1729636500 | 26.5353 | 0.01 | 0.03 | 26.36 | 26.63 | 26.28 | 621 |
| 1729550100 | 26.5271 | -0.12 | -0.45 | 26.63 | 26.78 | 26.5271 | 174 |
| 1729290900 | 26.648 | 0.17 | 0.63 | 26.55 | 26.729 | 26.55 | 415 |
| 1729204500 | 26.48 | 0.02 | 0.07 | 26.99 | 26.99 | 26.48 | 753 |
| 1729118100 | 26.4603 | 0.25 | 0.96 | 26.26 | 26.5 | 26.26 | 478 |
| 1729031700 | 26.2091 | -0.45 | -1.70 | 26.75 | 26.75 | 26.2091 | 1117 |
| 1728945300 | 26.6635 | 0.42 | 1.59 | 26.34 | 26.79 | 26.34 | 29101 |
| 1728686100 | 26.247 | 0.3 | 1.15 | 25.9 | 26.247 | 25.9 | 234 |
| 1728599700 | 25.9489 | -0.12 | -0.44 | 25.93 | 25.99 | 25.93 | 247 |
| 1728513300 | 26.064 | 0.36 | 1.41 | 25.95 | 26.064 | 25.95 | 135 |
| 1728426900 | 25.7021 | 0.51 | 2.04 | 25.75 | 25.75 | 25.7021 | 104 |
| 1728340500 | 25.1883 | -0.47 | -1.84 | 25.57 | 25.57 | 25.1883 | 36 |
| 1728081300 | 25.66 | 0.41 | 1.63 | 25.59 | 25.66 | 25.4899 | 488 |
| 1727994900 | 25.2491 | -0.09 | -0.37 | 25.15 | 25.2491 | 25.15 | 14 |
| 1727908500 | 25.3439 | 0.04 | 0.16 | 25.13 | 25.3439 | 25.03 | 519 |
| 1727822100 | 25.3032 | -0.52 | -2.02 | 26.23 | 26.23 | 25.2 | 531 |
| 1727735520 | 25.8257 | 0.26 | 1.00 | 25.57 | 25.8257 | 25.57 | 128 |
| 1727476500 | 25.57 | -0.13 | -0.51 | 25.7662 | 25.7662 | 25.57 | 451 |
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
