Hot Features
プレミアム
Xtrackers Harvest CSI 500 China AShares Small Cap ETF (ASHS)
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 | -0.6835 | -2.35527222605 | 29.02 | 29.69 | 28.3201 | 10762 | 29.09756433 | SP |
| 4 | -1.1235 | -3.81364562118 | 29.46 | 32.04 | 28.3201 | 35909 | 30.59625759 | SP |
| 12 | 4.7465 | 20.1208139042 | 23.59 | 41.03 | 22.91 | 60648 | 31.48327159 | SP |
| 26 | 2.3565 | 9.07043879908 | 25.98 | 41.03 | 22.91 | 30775 | 30.92321101 | SP |
| 52 | 0.2465 | 0.877536489854 | 28.09 | 41.03 | 22.02 | 18558 | 30.12401483 | SP |
| 156 | -12.5735 | -30.7345392325 | 40.91 | 41.96 | 22.02 | 10981 | 32.12419124 | SP |
| 260 | 2.7465 | 10.7327080891 | 25.59 | 43.7 | 22.02 | 12559 | 32.26343075 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 28.3956 | -1.16 | -3.94 | 28.47 | 28.47 | 28.33 | 15179 |
| 1732231800 | 29.56 | -0.03 | -0.10 | 29.69 | 29.69 | 29.53 | 8635 |
| 1732145400 | 29.59 | 0.24 | 0.82 | 29.61 | 29.6199 | 29.4992 | 8081 |
| 1732059000 | 29.3496 | 0.23 | 0.79 | 29.31 | 29.45 | 29.31 | 12784 |
| 1731972600 | 29.12 | -0.31 | -1.04 | 29.02 | 29.1237 | 29 | 12321 |
| 1731713400 | 29.4252 | -0.57 | -1.90 | 29.6 | 29.6 | 29.3319 | 47534 |
| 1731627000 | 29.9941 | -0.99 | -3.18 | 30.3 | 30.3299 | 29.96 | 26153 |
| 1731540600 | 30.98 | 0.39 | 1.27 | 31.09 | 31.09 | 30.83 | 175258 |
| 1731454200 | 30.59 | -0.61 | -1.96 | 30.99 | 31.03 | 30.58 | 81148 |
| 1731367800 | 31.2 | 0.93 | 3.07 | 31.31 | 31.31 | 31.14 | 21700 |
| 1731108600 | 30.27 | -1.65 | -5.17 | 30.31 | 30.445 | 30.08 | 30693 |
| 1731022200 | 31.9199 | 1.47 | 4.83 | 31.54 | 32.04 | 31.54 | 126897 |
| 1730935800 | 30.45 | -0.55 | -1.77 | 30.19 | 30.5 | 30.14 | 27753 |
| 1730849400 | 31 | 1.13 | 3.77 | 30.95 | 31.02 | 30.89 | 30606 |
| 1730763000 | 29.8734 | 0.62 | 2.11 | 29.97 | 30.1716 | 29.8734 | 19674 |
| 1730500200 | 29.2556 | -0.41 | -1.39 | 29.56 | 29.57 | 29.25 | 5333 |
| 1730413800 | 29.6691 | 0.24 | 0.81 | 29.65 | 29.71 | 29.46 | 16158 |
| 1730327400 | 29.43 | 0.14 | 0.48 | 29.06 | 29.43 | 29.06 | 7580 |
| 1730241000 | 29.29 | -0.36 | -1.21 | 29.6 | 29.6 | 29.275 | 26771 |
| 1730154600 | 29.65 | 0.44 | 1.52 | 29.46 | 29.65 | 29.41 | 12384 |
| 1729895400 | 29.2053 | 0.56 | 1.96 | 29.11 | 29.35 | 29.11 | 70366 |
| 1729809000 | 28.645 | -0.09 | -0.31 | 28.73 | 28.86 | 28.597 | 21427 |
| 1729722600 | 28.735 | -0.33 | -1.12 | 28.99 | 29.0219 | 28.73 | 5914 |
| 1729636200 | 29.06 | 0.45 | 1.57 | 28.89 | 29.185 | 28.89 | 24535 |
| 1729549800 | 28.61 | 0.07 | 0.25 | 28.65 | 28.78 | 28.58 | 9198 |
| 1729290600 | 28.54 | 1.68 | 6.25 | 28.79 | 28.79 | 28.35 | 37179 |
| 1729204200 | 26.86 | -0.73 | -2.65 | 27.03 | 27.03 | 26.65 | 43230 |
| 1729117800 | 27.59 | 0.38 | 1.40 | 27.64 | 27.69 | 27.42 | 179204 |
| 1729031400 | 27.21 | -1.38 | -4.83 | 28.12 | 28.19 | 27.1 | 76835 |
| 1728945000 | 28.59 | -0.32 | -1.11 | 28.46 | 28.9975 | 28.28 | 96376 |
| 1728685800 | 28.91 | -0.47 | -1.60 | 28.45 | 29.22 | 28.08 | 115026 |
| 1728599400 | 29.38 | -0.14 | -0.47 | 29.11 | 29.445 | 28.68 | 135381 |
| 1728513000 | 29.52 | -2.21 | -6.97 | 28.89 | 29.81 | 28.52 | 273596 |
| 1728426600 | 31.73 | -6.37 | -16.72 | 32.18 | 32.58 | 31.455 | 280415 |
| 1728340200 | 38.1 | 3.46 | 9.99 | 37.99 | 41.03 | 37.33 | 694080 |
| 1728081000 | 34.64 | 1.97 | 6.03 | 33.93 | 34.6499 | 33.8285 | 172742 |
| 1727994600 | 32.67 | -0.92 | -2.74 | 32.159999 | 32.92 | 32.002699 | 70502 |
| 1727908200 | 33.59 | 3.07 | 10.06 | 33.409999 | 33.6 | 32.82 | 154120 |
| 1727821800 | 30.52 | 0.84 | 2.83 | 30.48 | 30.52 | 29.73 | 83663 |
| 1727735400 | 29.68 | 2.26 | 8.23 | 29.53 | 30.07 | 29.51 | 133915 |
| 1727476200 | 27.4235 | 0.63 | 2.35 | 27.48 | 27.88 | 26.94 | 210865 |
| 1727389800 | 26.795 | 2.14 | 8.70 | 26.93 | 27.02 | 26.6846 | 24296 |
| 1727303400 | 24.6512 | -0.58 | -2.28 | 24.8 | 24.83 | 24.6512 | 8621 |
| 1727217000 | 25.2275 | 1.85 | 7.93 | 24.68 | 25.2275 | 24.68 | 21085 |
| 1727130600 | 23.3735 | 0.06 | 0.28 | 23.28 | 23.39 | 23.28 | 1606 |
| 1726871400 | 23.3089 | -0.14 | -0.59 | 23.27 | 23.3089 | 23.27 | 251 |
| 1726785000 | 23.4469 | 0.43 | 1.88 | 23.4 | 23.45 | 23.34 | 3459 |
| 1726698600 | 23.0135 | -0.07 | -0.31 | 23.1 | 23.14 | 23.0135 | 5611 |
| 1726612200 | 23.085 | -0.02 | -0.09 | 23.16 | 23.16 | 23.05 | 2068 |
| 1726525800 | 23.1047 | 0.06 | 0.28 | 23 | 23.1047 | 23 | 2456 |
| 1726266600 | 23.0401 | -0.11 | -0.48 | 22.91 | 23.06 | 22.91 | 442 |
| 1726180200 | 23.1506 | -0.01 | -0.03 | 23.02 | 23.1506 | 23.01 | 6621 |
| 1726093800 | 23.1566 | 0.18 | 0.79 | 23.12 | 23.1566 | 23.1 | 537 |
| 1726007400 | 22.975 | -0.17 | -0.72 | 23.02 | 23.02 | 22.69 | 7225 |
| 1725921000 | 23.1406 | -0.11 | -0.48 | 23.07 | 23.1406 | 23.07 | 702 |
| 1725661800 | 23.253 | -0.48 | -2.03 | 23.38 | 23.38 | 23.253 | 3058 |
| 1725575400 | 23.7343 | 0.17 | 0.74 | 23.68 | 23.7412 | 23.68 | 1516 |
| 1725489000 | 23.5599 | -0.01 | -0.03 | 23.53 | 23.5599 | 23.52 | 210 |
| 1725402600 | 23.568 | -0.28 | -1.17 | 23.59 | 23.59 | 23.49 | 439 |
| 1725057000 | 23.8462 | 0.41 | 1.75 | 23.84 | 23.91 | 23.84 | 713 |
| 1724970600 | 23.4353 | 0.42 | 1.83 | 23.51 | 23.51 | 23.43 | 1950 |
| 1724884200 | 23.015 | -0.07 | -0.32 | 23.04 | 23.04 | 23 | 1320 |
| 1724797800 | 23.0894 | -0.19 | -0.80 | 23.08 | 23.09 | 23.05 | 2598 |
| 1724711400 | 23.2757 | -0.11 | -0.46 | 23.27 | 23.2757 | 23.25 | 388 |
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
