Hot Features
プレミアム
Asian Development Frontier Inc ETF (ADFI)
AMEX
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 | -0.21 | -2.41379310345 | 8.7 | 8.7 | 8.38 | 18732 | 8.48768009 | SP |
| 4 | -0.07 | -0.817757009346 | 8.56 | 9.12 | 8.35 | 17195 | 8.52870974 | SP |
| 12 | -0.24 | -2.74914089347 | 8.73 | 9.41 | 8.35 | 14853 | 8.6452714 | SP |
| 26 | 0.04 | 0.473372781065 | 8.45 | 9.41 | 8.34 | 17122 | 8.58049845 | SP |
| 52 | 0.18 | 2.16606498195 | 8.31 | 9.41 | 8.13 | 24123 | 8.53845894 | SP |
| 156 | -1.13 | -11.7463617464 | 9.62 | 9.7 | 7.68 | 16424 | 8.52209679 | SP |
| 260 | -1.5303 | -15.2719978444 | 10.0203 | 10.16 | 7.68 | 13477 | 8.69895675 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 8.49 | 0.05 | 0.59 | 8.52 | 8.52 | 8.48 | 9116 |
| 1732231800 | 8.44 | -0.05 | -0.60 | 8.49 | 8.4901 | 8.44 | 22134 |
| 1732145400 | 8.4911999 | -0.01 | -0.15 | 8.51 | 8.51 | 8.47 | 16007 |
| 1732059000 | 8.5037 | -0.02 | -0.19 | 8.51 | 8.56 | 8.47 | 21214 |
| 1731972600 | 8.52 | 0.04 | 0.52 | 8.38 | 8.53 | 8.38 | 24116 |
| 1731713400 | 8.4759 | -0.03 | -0.40 | 8.7 | 8.7 | 8.4532 | 10199 |
| 1731627000 | 8.51 | 0.02 | 0.19 | 8.52 | 8.53 | 8.49 | 11839 |
| 1731540600 | 8.4942 | -0.01 | -0.07 | 8.59 | 8.59 | 8.4705999 | 18569 |
| 1731454200 | 8.5 | -0.04 | -0.47 | 8.49 | 8.5 | 8.48 | 11821 |
| 1731367800 | 8.5399999 | -0.05 | -0.58 | 8.57 | 8.57 | 8.53 | 14075 |
| 1731108600 | 8.59 | 0.02 | 0.23 | 8.5399999 | 8.6199999 | 8.5399999 | 18366 |
| 1731022200 | 8.57 | 0.08 | 0.94 | 9.08 | 9.08 | 8.53 | 11622 |
| 1730935800 | 8.49 | -0.05 | -0.59 | 8.5399999 | 8.5399999 | 8.48 | 15703 |
| 1730849400 | 8.5399999 | -0.01 | -0.12 | 9.1199999 | 9.1199999 | 8.52 | 27771 |
| 1730763000 | 8.55 | 0.05 | 0.59 | 8.85 | 8.85 | 8.52 | 19874 |
| 1730500200 | 8.5 | -0.08 | -0.93 | 8.5399999 | 8.55 | 8.49 | 20812 |
| 1730413800 | 8.58 | 0 | 0.00 | 8.58 | 8.61 | 8.496 | 19501 |
| 1730327400 | 8.58 | 0.03 | 0.33 | 8.8 | 8.8 | 8.55 | 17250 |
| 1730241000 | 8.5519 | -0.05 | -0.56 | 8.35 | 8.56 | 8.35 | 10140 |
| 1730154600 | 8.6 | 0.04 | 0.47 | 8.61 | 8.61 | 8.52 | 14977 |
| 1729895400 | 8.56 | -0.02 | -0.23 | 8.56 | 8.5799 | 8.5111 | 17937 |
| 1729809000 | 8.58 | 0.03 | 0.35 | 8.58 | 8.58 | 8.55 | 7234 |
| 1729722600 | 8.55 | -0.03 | -0.35 | 8.7899999 | 8.7899999 | 8.52 | 11164 |
| 1729636200 | 8.58 | -0.02 | -0.23 | 8.81 | 8.81 | 8.56 | 9205 |
| 1729549800 | 8.6 | -0.03 | -0.35 | 8.86 | 8.86 | 8.56 | 29001 |
| 1729290600 | 8.63 | -0.01 | -0.12 | 8.6 | 8.65 | 8.6 | 17810 |
| 1729204200 | 8.64 | -0.06 | -0.69 | 8.9149999 | 8.9149999 | 8.61 | 25248 |
| 1729117800 | 8.7 | 0.04 | 0.40 | 8.93 | 8.93 | 8.66 | 7695 |
| 1729031400 | 8.6649999 | 0.03 | 0.35 | 8.9 | 8.9 | 8.645 | 13290 |
| 1728945000 | 8.635 | -0.01 | -0.06 | 8.885 | 8.885 | 8.57 | 13864 |
| 1728685800 | 8.64 | -0.01 | -0.12 | 8.6 | 8.66 | 8.6 | 30614 |
| 1728599400 | 8.65 | -0.04 | -0.46 | 8.69 | 8.69 | 8.61 | 16075 |
| 1728513000 | 8.69 | 0.01 | 0.12 | 8.68 | 8.69 | 8.61 | 18719 |
| 1728426600 | 8.68 | 0.03 | 0.35 | 8.65 | 8.68 | 8.6404 | 12285 |
| 1728340200 | 8.65 | -0.01 | -0.12 | 8.83 | 8.83 | 8.64 | 8958 |
| 1728081000 | 8.66 | -0.11 | -1.25 | 8.63 | 8.73 | 8.63 | 12781 |
| 1727994600 | 8.77 | 0.01 | 0.11 | 9.015 | 9.3 | 8.72 | 28543 |
| 1727908200 | 8.76 | -0.03 | -0.38 | 8.7934 | 8.7934 | 8.76 | 22211 |
| 1727821800 | 8.7934 | 0.03 | 0.32 | 8.7899999 | 8.83 | 8.7899999 | 3016 |
| 1727735400 | 8.765 | -0.02 | -0.23 | 8.68 | 8.81 | 8.68 | 5182 |
| 1727476200 | 8.785 | 0.03 | 0.29 | 9.3699999 | 9.3699999 | 8.77 | 25174 |
| 1727389800 | 8.76 | -0.01 | -0.06 | 9.36 | 9.36 | 8.76 | 7054 |
| 1727303400 | 8.765 | -0.04 | -0.46 | 9.4 | 9.4 | 8.765 | 2265 |
| 1727217000 | 8.8051 | -0 | -0.06 | 8.81 | 8.81 | 8.77 | 7254 |
| 1727130600 | 8.81 | 0 | 0.00 | 8.77 | 8.82 | 8.77 | 12406 |
| 1726871400 | 8.81 | -0.01 | -0.11 | 8.82 | 8.82 | 8.78 | 14768 |
| 1726785000 | 8.82 | -0.02 | -0.23 | 9.06 | 9.06 | 8.7899999 | 10811 |
| 1726698600 | 8.84 | -0.02 | -0.23 | 8.82 | 8.84 | 8.8157 | 5723 |
| 1726612200 | 8.86 | 0 | 0.00 | 8.85 | 8.86 | 8.83 | 12709 |
| 1726525800 | 8.86 | 0.02 | 0.28 | 8.93 | 8.93 | 8.83 | 10982 |
| 1726266600 | 8.835 | 0.02 | 0.17 | 9.41 | 9.41 | 8.82 | 16421 |
| 1726180200 | 8.82 | 0.01 | 0.11 | 8.9 | 8.9 | 8.7899999 | 9346 |
| 1726093800 | 8.81 | -0.02 | -0.23 | 9.24 | 9.24 | 8.7899999 | 13718 |
| 1726007400 | 8.83 | 0.03 | 0.34 | 8.76 | 8.83 | 8.72 | 12644 |
| 1725921000 | 8.8 | 0.02 | 0.23 | 9.3699999 | 9.3699999 | 8.77 | 8570 |
| 1725661800 | 8.78 | 0.04 | 0.46 | 8.73 | 8.7899999 | 8.73 | 13993 |
| 1725575400 | 8.74 | 0 | 0.00 | 9.19 | 9.19 | 8.72 | 12967 |
| 1725489000 | 8.74 | 0.02 | 0.23 | 9.32 | 9.32 | 8.73 | 21390 |
| 1725402600 | 8.72 | 0.02 | 0.27 | 8.71 | 8.76 | 8.69 | 13867 |
| 1725057000 | 8.6968 | -0.03 | -0.38 | 8.73 | 8.75 | 8.69 | 13208 |
| 1724970600 | 8.73 | -0.01 | -0.11 | 8.99 | 8.99 | 8.6901 | 17551 |
| 1724884200 | 8.74 | -0.01 | -0.06 | 8.7 | 8.78 | 8.7 | 4287 |
| 1724797800 | 8.7449999 | 0 | 0.06 | 8.98 | 8.98 | 8.72 | 14415 |
| 1724711400 | 8.74 | 0.04 | 0.46 | 9.34 | 9.34 | 8.71 | 19447 |
| 1724452200 | 8.7 | -0.01 | -0.11 | 8.68 | 8.78 | 8.68 | 3634 |
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
