Hot Features
プレミアム
Avantis International Small Cap Value ETF (AVDV)
AMEX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -4.28 | -6.27198124267 | 68.24 | 68.24 | 63.71 | 651476 | 64.97935865 | SP |
| 4 | -2.83 | -4.23716125168 | 66.79 | 69.27 | 63.71 | 484365 | 66.83411295 | SP |
| 12 | -7.27 | -10.2063737189 | 71.23 | 71.26 | 63.71 | 572947 | 67.25901999 | SP |
| 26 | -2.19 | -3.31065759637 | 66.15 | 71.3099 | 61.39 | 425453 | 67.00364595 | SP |
| 52 | 2.5 | 4.06768630003 | 61.46 | 71.3099 | 59.6 | 357150 | 65.78829243 | SP |
| 156 | 2.73 | 4.45859872611 | 61.23 | 71.3099 | 46.61 | 331219 | 60.01260158 | SP |
| 260 | 8.96 | 16.2909090909 | 55 | 71.3099 | 31.37 | 223427 | 59.88567071 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 63.96 | 0.1 | 0.16 | 63.42 | 64.549899 | 63.37 | 724270 |
| 1734651000 | 63.86 | 0.01 | 0.02 | 64.59 | 64.59 | 63.71 | 1162743 |
| 1734564600 | 63.85 | -1.43 | -2.19 | 65.55 | 65.55 | 63.75 | 780533 |
| 1734478200 | 65.28 | -2.21 | -3.27 | 65.56 | 65.56 | 65.1404 | 563650 |
| 1734391800 | 67.49 | -0.39 | -0.57 | 67.81 | 67.81 | 67.39 | 418514 |
| 1734132600 | 67.88 | -0.28 | -0.41 | 68.24 | 68.24 | 67.684 | 331938 |
| 1734046200 | 68.16 | -0.69 | -1.00 | 68.48 | 68.6708 | 68.1 | 389487 |
| 1733959800 | 68.85 | 0.51 | 0.75 | 68.82 | 68.924 | 68.56 | 412174 |
| 1733873400 | 68.34 | -0.29 | -0.42 | 68.76 | 68.76 | 68.31 | 531197 |
| 1733787000 | 68.63 | 0.12 | 0.18 | 68.9 | 69.27 | 68.5398 | 378439 |
| 1733527800 | 68.51 | -0.28 | -0.41 | 68.91 | 68.91 | 68.32 | 298856 |
| 1733441400 | 68.79 | 0.6 | 0.88 | 68.71 | 68.94 | 68.63 | 369899 |
| 1733355000 | 68.19 | -0.01 | -0.01 | 68.31 | 68.4599 | 68.05 | 594587 |
| 1733268600 | 68.2 | 0.64 | 0.95 | 68.17 | 68.42 | 68.035 | 698889 |
| 1733182200 | 67.56 | -0.02 | -0.03 | 67.58 | 67.6999 | 67.16 | 337698 |
| 1732917840 | 67.58 | 0.8 | 1.20 | 66.97 | 67.61 | 66.97 | 223527 |
| 1732750200 | 66.78 | 0.36 | 0.54 | 66.67 | 66.950999 | 66.565 | 360912 |
| 1732663800 | 66.42 | -0.41 | -0.61 | 66.65 | 66.66 | 66.15 | 469318 |
| 1732577400 | 66.83 | -0.09 | -0.13 | 67.01 | 67.04 | 66.6082 | 488493 |
| 1732318200 | 66.92 | 0.42 | 0.63 | 66.79 | 66.9599 | 66.51 | 392084 |
| 1732231800 | 66.5 | 0.17 | 0.26 | 66.349999 | 66.61 | 66.1713 | 451920 |
| 1732145400 | 66.33 | -0.22 | -0.33 | 66.17 | 66.37 | 65.9101 | 560919 |
| 1732059000 | 66.55 | -0.04 | -0.06 | 66.42 | 66.712 | 66.06 | 417763 |
| 1731972600 | 66.59 | 0.65 | 0.99 | 66.26 | 66.739999 | 66.138499 | 313347 |
| 1731713400 | 65.94 | 0.18 | 0.27 | 65.849999 | 65.97 | 65.668 | 484708 |
| 1731627000 | 65.76 | -0.05 | -0.08 | 65.93 | 66.1999 | 65.65 | 609863 |
| 1731540600 | 65.81 | -0.32 | -0.48 | 66.11 | 66.14 | 65.510099 | 444561 |
| 1731454200 | 66.129999 | -1.04 | -1.55 | 67.09 | 67.09 | 65.795 | 625226 |
| 1731367800 | 67.17 | -0.22 | -0.33 | 67.36 | 67.3795 | 67.065 | 336114 |
| 1731108600 | 67.39 | -0.97 | -1.42 | 67.6 | 67.6399 | 67.06 | 306055 |
| 1731022200 | 68.36 | 1.28 | 1.91 | 68.07 | 68.4899 | 67.63 | 435784 |
| 1730935800 | 67.08 | -0.57 | -0.84 | 66.78 | 67.12 | 66.3481 | 379148 |
| 1730849400 | 67.65 | 0.66 | 0.99 | 67.3 | 67.66 | 67.15 | 362233 |
| 1730763000 | 66.989999 | 0.05 | 0.07 | 67.14 | 67.5299 | 66.89 | 2156962 |
| 1730500200 | 66.94 | -0.08 | -0.12 | 67.21 | 67.41 | 66.8101 | 1274760 |
| 1730413800 | 67.019999 | -0.01 | -0.01 | 67.24 | 67.24 | 66.4 | 4137428 |
| 1730327400 | 67.03 | -0.08 | -0.12 | 67 | 67.435 | 66.92 | 294183 |
| 1730241000 | 67.11 | -0.33 | -0.49 | 67.2 | 67.299 | 66.974999 | 2959083 |
| 1730154600 | 67.44 | 0.05 | 0.07 | 67.52 | 67.5799 | 67.22 | 2955432 |
| 1729895400 | 67.39 | -0.23 | -0.34 | 67.66 | 67.8692 | 67.24 | 259129 |
| 1729809000 | 67.62 | 0.28 | 0.42 | 67.72 | 67.7703 | 67.27 | 271962 |
| 1729722600 | 67.34 | -1.06 | -1.55 | 67.66 | 67.67 | 67.019999 | 236033 |
| 1729636200 | 68.4 | -0.16 | -0.23 | 68.31 | 68.54 | 68.225 | 220423 |
| 1729549800 | 68.56 | -0.81 | -1.17 | 69.09 | 69.1699 | 68.4555 | 353985 |
| 1729290600 | 69.37 | 0.55 | 0.80 | 69.24 | 69.45 | 69.11 | 191301 |
| 1729204200 | 68.82 | -0.24 | -0.35 | 69.13 | 69.31 | 68.7654 | 219751 |
| 1729117800 | 69.06 | 0.36 | 0.52 | 68.98 | 69.13 | 68.9225 | 251030 |
| 1729031400 | 68.7 | -0.62 | -0.89 | 69.15 | 69.15 | 68.607 | 212579 |
| 1728945000 | 69.32 | -0.06 | -0.09 | 69.1 | 69.37 | 68.8883 | 233724 |
| 1728685800 | 69.38 | 0.33 | 0.48 | 68.97 | 69.47 | 68.97 | 181378 |
| 1728599400 | 69.05 | 0.07 | 0.10 | 68.68 | 69.055 | 68.54 | 206160 |
| 1728513000 | 68.98 | -0.26 | -0.38 | 68.75 | 69.2 | 68.65 | 343010 |
| 1728426600 | 69.24 | -0.32 | -0.46 | 69.32 | 69.46 | 68.97 | 231911 |
| 1728340200 | 69.56 | -0.57 | -0.81 | 69.84 | 69.87 | 69.28 | 192805 |
| 1728081000 | 70.13 | 0.67 | 0.96 | 69.79 | 70.138 | 69.705 | 197877 |
| 1727994600 | 69.46 | -0.59 | -0.84 | 69.35 | 69.5999 | 69.15 | 220086 |
| 1727908200 | 70.05 | -0.35 | -0.50 | 70.08 | 70.24 | 69.9 | 188239 |
| 1727821800 | 70.4 | -0.27 | -0.38 | 71.26 | 71.26 | 70.0143 | 250551 |
| 1727735400 | 70.67 | 0.2 | 0.28 | 71.1 | 71.1 | 70.275 | 365183 |
| 1727476200 | 70.47 | -0.65 | -0.91 | 71.23 | 71.23 | 70.2855 | 268320 |
| 1727389800 | 71.12 | 1.44 | 2.07 | 71.05 | 71.3099 | 70.7732 | 230320 |
| 1727303400 | 69.68 | -0.49 | -0.70 | 70.3 | 70.31 | 69.6301 | 256066 |
| 1727217000 | 70.17 | 0.27 | 0.39 | 69.99 | 70.25 | 69.904 | 261604 |
| 1727130600 | 69.9 | 0.46 | 0.66 | 69.85 | 70.115 | 69.685 | 210177 |
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
