Hot Features
プレミアム
WisdomTree US AI Enhanced Value Fund (AIVL)
AMEX
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 | -1.6809 | -1.32479508197 | 126.88 | 127.01 | 124.83 | 2776 | 126.63951072 | SP |
| 4 | 1.4191 | 1.14646954274 | 123.78 | 127.71 | 121.99 | 1897 | 125.62479795 | SP |
| 12 | 7.5191 | 6.38944595513 | 117.68 | 127.71 | 113.38 | 2493 | 120.78030543 | SP |
| 26 | 10.7391 | 9.38240433339 | 114.46 | 127.71 | 113.38 | 2450 | 119.34153171 | SP |
| 52 | 14.5791 | 13.1794431387 | 110.62 | 127.71 | 110.236 | 2603 | 116.02037381 | SP |
| 156 | 34.9391 | 38.7093950809 | 90.26 | 127.71 | 83.41 | 3624 | 103.27734126 | SP |
| 260 | 25.0491 | 25.0115826261 | 100.15 | 127.71 | 81.16 | 4771 | 98.83219919 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698600 | 125.1991 | -1.58 | -1.25 | 125.89 | 125.89 | 124.83 | 826 |
| 1780612200 | 126.7829 | 0.01 | 0.01 | 126.63 | 126.8979 | 126.59 | 1540 |
| 1780525800 | 126.7757 | -0.19 | -0.15 | 126.95 | 126.95 | 126.7757 | 554 |
| 1780439400 | 126.9659 | 0.77 | 0.61 | 126.15 | 127.01 | 126.15 | 3550 |
| 1780353000 | 126.2 | -0.38 | -0.30 | 126.02 | 126.61 | 125.9 | 2539 |
| 1780093800 | 126.58 | -0.04 | -0.03 | 126.88 | 126.88 | 126.29 | 5697 |
| 1780007400 | 126.6196 | -0.04 | -0.03 | 126.78 | 126.97 | 126.3 | 1360 |
| 1779921000 | 126.66 | -0.4 | -0.31 | 127.71 | 127.71 | 126.61 | 4167 |
| 1779834600 | 127.06 | 1.83 | 1.46 | 126.15 | 127.3099 | 126.15 | 3141 |
| 1779489000 | 125.2308 | 0.56 | 0.45 | 125.23 | 125.2308 | 125.17 | 932 |
| 1779402600 | 124.6689 | 1.25 | 1.01 | 122.99 | 124.6689 | 122.99 | 677 |
| 1779316200 | 123.4191 | 1 | 0.81 | 123.23 | 123.52 | 123.23 | 659 |
| 1779229800 | 122.4235 | -0.02 | -0.02 | 121.99 | 122.4235 | 121.99 | 534 |
| 1779143400 | 122.4468 | 0.29 | 0.23 | 122.77 | 122.77 | 122.12168 | 759 |
| 1778884200 | 122.16 | -1.92 | -1.55 | 123.03 | 123.03 | 122.08 | 1076 |
| 1778797800 | 124.0777 | 0.19 | 0.16 | 123.98 | 124.48 | 123.98 | 4669 |
| 1778711400 | 123.8832 | -0.35 | -0.28 | 124.38 | 124.38 | 123.7601 | 1028 |
| 1778625000 | 124.2337 | -0.1 | -0.08 | 124.04 | 124.2337 | 124.04 | 910 |
| 1778538600 | 124.3296 | 0.64 | 0.51 | 124.25 | 124.421 | 124.25 | 1093 |
| 1778279400 | 123.6937 | 0.54 | 0.44 | 123.78 | 123.88 | 123.68 | 1163 |
| 1778193000 | 123.1491 | -1.04 | -0.84 | 123.91 | 123.91 | 122.8925 | 11114 |
| 1778106600 | 124.1909 | 0.89 | 0.72 | 124.45 | 124.45 | 123.811 | 1504 |
| 1778020200 | 123.2982 | 1.11 | 0.91 | 123.01 | 123.535 | 123.01 | 1118 |
| 1777933800 | 122.187 | -0.58 | -0.48 | 122.54 | 123.245 | 122.14 | 2840 |
| 1777674600 | 122.7708 | -0.28 | -0.23 | 123.18 | 123.405 | 122.75 | 2111 |
| 1777588200 | 123.0512 | 2.27 | 1.88 | 121.63 | 123.0512 | 121.5 | 2638 |
| 1777501800 | 120.7848 | -0.39 | -0.32 | 121.59 | 121.59 | 120.7848 | 313 |
| 1777415400 | 121.1768 | -1.08 | -0.88 | 122.2 | 122.2 | 121.1768 | 490 |
| 1777329000 | 122.2552 | 0.32 | 0.26 | 122.11 | 122.525 | 122.11 | 1505 |
| 1777069800 | 121.9323 | -0.59 | -0.48 | 122.51 | 122.51 | 121.9323 | 1048 |
| 1776983400 | 122.5185 | 0.64 | 0.53 | 121.97 | 122.82 | 121.97 | 1100 |
| 1776897000 | 121.8782 | 0.54 | 0.44 | 122.49 | 122.49 | 121.72 | 945 |
| 1776810600 | 121.34 | -1.39 | -1.13 | 123.1 | 123.195 | 121.34 | 4466 |
| 1776724200 | 122.7317 | -0.34 | -0.28 | 122.78 | 122.94 | 122.7317 | 2293 |
| 1776465000 | 123.0717 | 1.29 | 1.06 | 122.58 | 123.57 | 122.15 | 1370 |
| 1776378600 | 121.78 | 0.4 | 0.33 | 121.47 | 121.84 | 121.47 | 1518 |
| 1776292200 | 121.3779 | -0.41 | -0.34 | 121.84 | 121.84 | 120.945 | 2340 |
| 1776205800 | 121.792 | 0.41 | 0.34 | 121.49 | 121.792 | 120.94 | 1852 |
| 1776119400 | 121.3849 | 0.86 | 0.72 | 120.2 | 121.3849 | 120.2 | 945 |
| 1775860200 | 120.5207 | -0.94 | -0.77 | 121.81 | 121.81 | 120.5207 | 137 |
| 1775773800 | 121.4619 | 0.14 | 0.12 | 120.97 | 121.73 | 120.97 | 2583 |
| 1775687400 | 121.32 | 3.65 | 3.10 | 120.68 | 121.32 | 120.4 | 2244 |
| 1775601000 | 117.674 | -0.23 | -0.19 | 117.57 | 117.674 | 117.25 | 1706 |
| 1775514600 | 117.9012 | 0.5 | 0.42 | 117.44 | 117.9012 | 117.43 | 2409 |
| 1775169000 | 117.4045 | 0.59 | 0.51 | 115.19 | 117.4045 | 115.19 | 473 |
| 1775082600 | 116.81 | 1.1 | 0.95 | 116.27 | 117.15 | 116.27 | 15118 |
| 1774996200 | 115.7093 | 2.12 | 1.87 | 114.5 | 115.7093 | 114.44 | 1188 |
| 1774909800 | 113.5892 | -0.69 | -0.61 | 115.38 | 115.38 | 113.38 | 7197 |
| 1774650600 | 114.2822 | -1.21 | -1.05 | 115.37 | 115.37 | 114.2822 | 2068 |
| 1774564200 | 115.4898 | -1.95 | -1.66 | 116.23 | 117.01 | 115.4898 | 1649 |
| 1774477800 | 117.4363 | 0.74 | 0.63 | 117.11 | 117.4363 | 117.11 | 361 |
| 1774391400 | 116.6978 | 0.01 | 0.00 | 115.93 | 117.2501 | 115.93 | 1395 |
| 1774305000 | 116.6925 | 1.04 | 0.90 | 117.27 | 117.27 | 116.6925 | 3157 |
| 1774045800 | 115.6538 | -2.01 | -1.71 | 117.62 | 117.62 | 115.53 | 5053 |
| 1773959400 | 117.66 | -0.19 | -0.16 | 116.57 | 117.66 | 116.45 | 3758 |
| 1773873000 | 117.85 | -1.64 | -1.37 | 119.13 | 119.13 | 117.85 | 4298 |
| 1773786600 | 119.49 | 0.67 | 0.56 | 119.53 | 119.76 | 119.27 | 2653 |
| 1773700200 | 118.82 | 1.48 | 1.26 | 118.69 | 119.27 | 118.69 | 8095 |
| 1773441000 | 117.3414 | 0.33 | 0.28 | 117.68 | 117.68 | 117.3414 | 1511 |
| 1773354600 | 117.01 | -1.73 | -1.46 | 117.93 | 117.93 | 117.01 | 6110 |
| 1773268200 | 118.74 | -0.39 | -0.32 | 119.12 | 119.12 | 118.335 | 2922 |
| 1773181800 | 119.1263 | -0.5 | -0.42 | 119.71 | 119.71 | 119.1263 | 555 |
| 1773095400 | 119.6255 | 0.6 | 0.51 | 118.03 | 119.6255 | 117.28 | 998 |
| 1772839800 | 119.0229 | -1.54 | -1.28 | 119.12 | 119.22 | 118.91 | 877 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
