Hot Features
プレミアム
American Customer Satisfaction ETF (ACSI)
AMEX
登録してリアルタイムのチャート、分析ツール、価格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 | -3.2141 | -5.18210986247 | 62.023 | 62.023 | 58.3899 | 277 | 59.64486546 | SP |
| 4 | -4.2661 | -6.76353547364 | 63.075 | 63.9189 | 58.3899 | 118 | 60.95126449 | SP |
| 12 | -4.4259 | -6.99915236547 | 63.2348 | 64.18 | 58.3899 | 152 | 61.94676073 | SP |
| 26 | 2.4689 | 4.38214412496 | 56.34 | 64.18 | 55.98 | 164 | 60.73854379 | SP |
| 52 | 9.1778 | 18.4920342285 | 49.6311 | 64.18 | 49.47 | 172 | 56.99561311 | SP |
| 156 | 10.8489 | 22.6207256047 | 47.96 | 64.18 | 40.21 | 272 | 47.92534739 | SP |
| 260 | 26.9751 | 84.7372918093 | 31.8338 | 64.18 | 24.31 | 511 | 41.603451 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741645800 | 58.8089 | -1.72 | -2.85 | 60.02 | 60.02 | 58.3899 | 838 |
| 1741390200 | 60.533 | -0.05 | -0.08 | 60.5839 | 60.5839 | 60.533 | 95 |
| 1741303800 | 60.5839 | -0.9 | -1.47 | 60.9 | 61.04 | 60.5839 | 210 |
| 1741217400 | 61.4848 | 0.56 | 0.91 | 60.929 | 61.4848 | 60.83 | 197 |
| 1741131000 | 60.929 | -1.09 | -1.76 | 62.023 | 62.023 | 60.929 | 44 |
| 1741044600 | 62.023 | -0.79 | -1.26 | 62.817 | 62.817 | 62.023 | 17 |
| 1740785400 | 62.817 | 1.03 | 1.67 | 61.7846 | 62.817 | 61.7846 | 79 |
| 1740699000 | 61.7846 | -0.3 | -0.49 | 62.59 | 62.59 | 61.7846 | 33 |
| 1740612600 | 62.0879 | -0.22 | -0.35 | 62.3059 | 62.3059 | 62.0879 | 20 |
| 1740526200 | 62.3059 | 0.02 | 0.04 | 62.2809 | 62.3059 | 62.2809 | 38 |
| 1740439800 | 62.2809 | -0.12 | -0.20 | 62.4028 | 62.4028 | 62.2809 | 75 |
| 1740180600 | 62.4028 | -1.15 | -1.80 | 63.5484 | 63.5484 | 62.4028 | 115 |
| 1740094200 | 63.5484 | -0.37 | -0.58 | 63.9189 | 63.9189 | 63.39 | 31 |
| 1740007800 | 63.9189 | 0.3 | 0.47 | 63.622 | 63.9189 | 63.622 | 31 |
| 1739921400 | 63.622 | -0.13 | -0.20 | 63.77 | 63.77 | 63.622 | 106 |
| 1739575800 | 63.7494 | 0 | 0.01 | 63.7451 | 63.78 | 63.7451 | 153 |
| 1739489400 | 63.7451 | 0.51 | 0.81 | 63.2338 | 63.7451 | 63.2338 | 92 |
| 1739403000 | 63.2338 | 0.06 | 0.10 | 63.173 | 63.26 | 63.173 | 37 |
| 1739316600 | 63.173 | 0.03 | 0.05 | 63.075 | 63.173 | 62.98 | 22 |
| 1739230200 | 63.1389 | 0.13 | 0.21 | 63.86 | 63.86 | 63 | 48 |
| 1738971000 | 63.0047 | -0.89 | -1.39 | 63.8927 | 63.8927 | 63.0047 | 5 |
| 1738884600 | 63.8927 | 0.4 | 0.62 | 63.4966 | 63.8927 | 63.4966 | 54 |
| 1738798200 | 63.4966 | -0.24 | -0.38 | 63.7362 | 63.7362 | 63.34 | 54 |
| 1738711800 | 63.7362 | 0.34 | 0.53 | 63.03 | 63.7362 | 63.03 | 389 |
| 1738625400 | 63.3975 | -0.21 | -0.33 | 62.46 | 63.48 | 62.46 | 102 |
| 1738366200 | 63.609 | -0.37 | -0.57 | 64.18 | 64.18 | 63.59 | 77 |
| 1738279800 | 63.9762 | 0.35 | 0.55 | 63.69 | 64.0686 | 63.69 | 1140 |
| 1738193400 | 63.6237 | 0.04 | 0.06 | 63.98 | 63.98 | 63.6237 | 19 |
| 1738107000 | 63.5867 | 0.35 | 0.55 | 63.04 | 63.5867 | 63.04 | 173 |
| 1738020600 | 63.2398 | 0.54 | 0.85 | 62.37 | 63.2398 | 62.37 | 211 |
| 1737761400 | 62.7037 | 0.56 | 0.91 | 62.5139 | 62.7037 | 62.5139 | 20 |
| 1737675000 | 62.1392 | 0 | 0.00 | 62.1392 | 62.1392 | 62.1392 | 0 |
| 1737588600 | 62.1392 | 0.03 | 0.06 | 62.1048 | 62.35 | 62.1048 | 13 |
| 1737502200 | 62.1048 | 0.59 | 0.97 | 61.54 | 62.1048 | 61.54 | 21 |
| 1737156600 | 61.5108 | 0.44 | 0.72 | 61.0729 | 61.55 | 61.0729 | 13 |
| 1737070200 | 61.0729 | -0.32 | -0.51 | 61.285 | 61.285 | 61.0729 | 20 |
| 1736983800 | 61.3884 | 0.87 | 1.44 | 61.7 | 61.7 | 61.3884 | 42 |
| 1736897400 | 60.5165 | -0.06 | -0.11 | 61.18 | 61.18 | 60.5165 | 109 |
| 1736811000 | 60.5802 | 0.16 | 0.27 | 60.58 | 60.5802 | 60.19 | 17 |
| 1736551800 | 60.4175 | -0.64 | -1.04 | 60.8 | 60.8 | 60.3 | 14 |
| 1736379000 | 61.0538 | 0.2 | 0.33 | 60.76 | 61.0538 | 60.65 | 357 |
| 1736292600 | 60.8525 | -0.42 | -0.68 | 61.2716 | 61.2716 | 60.8525 | 19 |
| 1736206200 | 61.2716 | 0.19 | 0.31 | 61.082 | 61.44 | 61.082 | 63 |
| 1735947000 | 61.082 | 0.64 | 1.06 | 60.44 | 61.082 | 60.44 | 729 |
| 1735860600 | 60.44 | -0.36 | -0.59 | 60.7998 | 61.25 | 60.39 | 390 |
| 1735687800 | 60.7998 | -0.31 | -0.51 | 61.1089 | 61.22 | 60.79 | 10 |
| 1735601400 | 61.1089 | -0.58 | -0.94 | 61.11 | 61.25 | 60.89 | 283 |
| 1735342200 | 61.6891 | -0.72 | -1.16 | 62.13 | 62.13 | 61.55 | 225 |
| 1735255800 | 62.4104 | 0.02 | 0.03 | 62.39 | 62.43 | 62.35 | 142 |
| 1735077840 | 62.3932 | 0.22 | 0.35 | 61.7524 | 62.3932 | 61.7524 | 9 |
| 1734996600 | 62.1749 | 0.33 | 0.53 | 61.85 | 62.1749 | 61.4901 | 1049 |
| 1734737400 | 61.8477 | 0.52 | 0.85 | 61.3288 | 61.8477 | 61.3288 | 13 |
| 1734651000 | 61.3288 | 0.01 | 0.02 | 61.3194 | 61.48 | 61.3194 | 98 |
| 1734564600 | 61.3194 | -1.53 | -2.43 | 62.8475 | 62.8475 | 61.3194 | 44 |
| 1734478200 | 62.8475 | -0.39 | -0.61 | 63.2348 | 63.2348 | 62.82 | 12 |
| 1734391800 | 63.2348 | -0.01 | -0.01 | 63.2417 | 63.39 | 63.2348 | 5 |
| 1734132600 | 63.2417 | -0.22 | -0.35 | 63.4638 | 63.4638 | 63.2417 | 4 |
| 1734046200 | 63.4638 | -0.3 | -0.47 | 63.7611 | 63.7611 | 63.4638 | 105 |
| 1733959800 | 63.7611 | 0.46 | 0.72 | 63.3026 | 63.79 | 63.3026 | 969 |
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
