Hot Features
プレミアム
Avantis International Small Cap Equity ETF (AVDS)
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 | -1.85 | -2.40697371845 | 76.86 | 76.9999 | 74.55 | 23775 | 75.50838046 | SP |
| 4 | -4.69 | -5.88456712673 | 79.7 | 80.2099 | 74.365 | 24857 | 76.91231573 | SP |
| 12 | 1.88 | 2.57076439218 | 73.13 | 80.2099 | 72.2531 | 21030 | 77.02333974 | SP |
| 26 | 4.69 | 6.66951080774 | 70.32 | 80.2099 | 69.2311 | 29667 | 75.08898289 | SP |
| 52 | 13.73 | 22.4053524804 | 61.28 | 80.2099 | 61.13 | 21137 | 72.41560087 | SP |
| 156 | 24.66 | 48.9771598808 | 50.35 | 80.2099 | 43.9395 | 11029 | 65.96628492 | SP |
| 260 | 24.66 | 48.9771598808 | 50.35 | 80.2099 | 43.9395 | 11029 | 65.96628492 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782513000 | 75.01 | -0.15 | -0.20 | 74.87 | 75.34 | 74.8 | 22049 |
| 1782426600 | 75.1628 | 0.3 | 0.40 | 75.29 | 75.57 | 74.9989 | 29118 |
| 1782340200 | 74.86 | -0.37 | -0.49 | 74.55 | 75.13 | 74.55 | 22281 |
| 1782253800 | 75.23 | -1.58 | -2.06 | 75.27 | 75.56 | 75.13 | 20490 |
| 1782167400 | 76.81 | -0.01 | -0.01 | 76.86 | 76.9999 | 76.63 | 23212 |
| 1781821800 | 76.82 | 0.15 | 0.20 | 77.08 | 77.08 | 76.635 | 31762 |
| 1781735400 | 76.67 | -0.97 | -1.25 | 77.83 | 78.19 | 76.66 | 26478 |
| 1781649000 | 77.64 | 0.02 | 0.03 | 77.74 | 77.92 | 77.5732 | 22277 |
| 1781562600 | 77.62 | 0.72 | 0.94 | 77.87 | 78.0224 | 77.49 | 22673 |
| 1781303400 | 76.9 | 0.54 | 0.71 | 76.77 | 77.01 | 76.33 | 13629 |
| 1781217000 | 76.36 | 1.98 | 2.66 | 75.07 | 76.51 | 74.7302 | 27167 |
| 1781130600 | 74.38 | -1.05 | -1.39 | 75.04 | 75.39 | 74.365 | 18050 |
| 1781044200 | 75.43 | -1.31 | -1.71 | 76.57 | 76.57 | 74.635 | 36247 |
| 1780957800 | 76.74 | 0.44 | 0.58 | 77.06 | 77.1398 | 76.49 | 44512 |
| 1780698600 | 76.299 | -2.38 | -3.03 | 78 | 78 | 76.22 | 12975 |
| 1780612200 | 78.68 | 0.51 | 0.65 | 78.56 | 78.73 | 78.31 | 19356 |
| 1780525800 | 78.17 | -0.86 | -1.09 | 78.57 | 78.61 | 78.17 | 10983 |
| 1780439400 | 79.03 | 0.35 | 0.44 | 78.97 | 79.3399 | 78.83 | 14702 |
| 1780353000 | 78.68 | -0.87 | -1.09 | 78.74 | 79.1383 | 78.31 | 45694 |
| 1780093800 | 79.55 | 0.35 | 0.44 | 79.7 | 80.2099 | 79.465 | 30675 |
| 1780007400 | 79.2 | 0.12 | 0.15 | 78.87 | 79.53 | 78.63 | 32660 |
| 1779921000 | 79.08 | -0.4 | -0.50 | 79.37 | 79.37 | 78.975 | 13317 |
| 1779834600 | 79.4766 | 1.22 | 1.55 | 79.47 | 79.59 | 79.28 | 15023 |
| 1779489000 | 78.26 | 0.02 | 0.03 | 78.26 | 78.48 | 77.99 | 9245 |
| 1779402600 | 78.2357 | 0.19 | 0.24 | 77.31 | 78.48 | 77.31 | 12566 |
| 1779316200 | 78.0449 | 0.92 | 1.20 | 77.1 | 78.12 | 76.97 | 16088 |
| 1779229800 | 77.12 | -0.84 | -1.08 | 77.43 | 77.4492 | 76.98 | 10829 |
| 1779143400 | 77.9626 | 0.08 | 0.11 | 78.21 | 78.26 | 77.52 | 27873 |
| 1778884200 | 77.88 | -1.41 | -1.78 | 78.11 | 78.12 | 77.6 | 20420 |
| 1778797800 | 79.29 | -0.01 | -0.02 | 79.55 | 79.55 | 79.2566 | 10851 |
| 1778711400 | 79.3029 | 0.37 | 0.47 | 79.01 | 79.32 | 78.91 | 14770 |
| 1778625000 | 78.93 | -0.41 | -0.51 | 78.77 | 78.98 | 78.18 | 18607 |
| 1778538600 | 79.3367 | 0.22 | 0.28 | 79.31 | 79.67 | 79.29 | 17646 |
| 1778279400 | 79.1189 | 0.93 | 1.19 | 79.1 | 79.29 | 78.91 | 13242 |
| 1778193000 | 78.19 | -0.41 | -0.52 | 79.08 | 79.25 | 78.14 | 17140 |
| 1778106600 | 78.6 | 1.64 | 2.13 | 78.32 | 78.7569 | 78.32 | 28922 |
| 1778020200 | 76.96 | 0.87 | 1.14 | 76.71 | 77 | 76.59 | 19445 |
| 1777933800 | 76.09 | -0.61 | -0.80 | 76.57 | 76.84 | 75.84 | 25497 |
| 1777674600 | 76.7 | -0.2 | -0.26 | 76.87 | 77.095 | 76.54 | 18411 |
| 1777588200 | 76.9 | 1.72 | 2.29 | 76.19 | 77.01 | 76.0903 | 25708 |
| 1777501800 | 75.1802 | -0.7 | -0.92 | 75.83 | 75.83 | 75 | 29239 |
| 1777415400 | 75.88 | -0.16 | -0.21 | 75.81 | 75.91 | 75.665 | 22710 |
| 1777329000 | 76.04 | 0.07 | 0.09 | 76.28 | 76.28 | 75.995 | 11975 |
| 1777069800 | 75.97 | 0.08 | 0.10 | 75.97 | 76.15 | 75.53 | 25342 |
| 1776983400 | 75.8942 | -0.77 | -1.00 | 76.15 | 76.47 | 75.31 | 11113 |
| 1776897000 | 76.66 | 0.44 | 0.58 | 76.84 | 76.84 | 76.405 | 9688 |
| 1776810600 | 76.22 | -1.54 | -1.98 | 77.26 | 77.49 | 76.15 | 20502 |
| 1776724200 | 77.76 | -0.57 | -0.73 | 77.74 | 77.76 | 77.41 | 12857 |
| 1776465000 | 78.33 | 1.13 | 1.46 | 78.59 | 78.89 | 78.275 | 22706 |
| 1776378600 | 77.2 | 0.11 | 0.14 | 77.26 | 77.46 | 77.0104 | 11024 |
| 1776292200 | 77.09 | -0.34 | -0.44 | 77.36 | 77.36 | 76.89 | 18829 |
| 1776205800 | 77.43 | 0.82 | 1.07 | 77.07 | 77.47 | 77.07 | 14240 |
| 1776119400 | 76.6114 | 0.44 | 0.58 | 75.59 | 76.6114 | 75.59 | 13080 |
| 1775860200 | 76.17 | 0.22 | 0.29 | 76.34 | 76.58 | 75.9501 | 22696 |
| 1775773800 | 75.95 | -0.22 | -0.29 | 75.59 | 76.31 | 75.21 | 33203 |
| 1775687400 | 76.17 | 2.76 | 3.76 | 76.48 | 76.62 | 75.5701 | 30739 |
| 1775601000 | 73.41 | 0.03 | 0.04 | 73.09 | 73.41 | 72.2531 | 19362 |
| 1775514600 | 73.38 | 0.64 | 0.89 | 73.13 | 73.43 | 72.91 | 28864 |
| 1775169000 | 72.735 | -0.73 | -0.99 | 71.47 | 72.905 | 71.47 | 35965 |
| 1775082600 | 73.46 | 1.61 | 2.24 | 73.16 | 73.95 | 73.16 | 15237 |
| 1774996200 | 71.85 | 2.26 | 3.25 | 70.81 | 72.02 | 70.58 | 58638 |
| 1774909800 | 69.59 | -0.3 | -0.43 | 70.29 | 70.29 | 69.47 | 19011 |
| 1774650600 | 69.89 | -0.51 | -0.72 | 70.02 | 70.44 | 69.56 | 32028 |
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。
