Hot Features
プレミアム
Avantis International Small Cap Value ETF (AVDV)
AMEX
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0327 | -0.0494555353902 | 66.12 | 66.6599 | 65.635 | 677998 | 66.07950318 | SP |
| 4 | 0.7473 | 1.14370982553 | 65.34 | 66.6599 | 63.28 | 798563 | 64.96215602 | SP |
| 12 | -0.6927 | -1.03728661276 | 66.78 | 69.27 | 63.28 | 579548 | 65.73587087 | SP |
| 26 | -0.6627 | -0.992808988764 | 66.75 | 71.3099 | 61.39 | 501082 | 66.55360883 | SP |
| 52 | 4.3473 | 7.04130223518 | 61.74 | 71.3099 | 59.95 | 396850 | 65.95972955 | SP |
| 156 | 4.4773 | 7.26716442136 | 61.61 | 71.3099 | 46.61 | 347867 | 60.23664123 | SP |
| 260 | 12.6873 | 23.758988764 | 53.4 | 71.3099 | 31.37 | 236832 | 60.16859044 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738107000 | 65.93 | -0.25 | -0.38 | 66.269999 | 66.269999 | 65.635 | 1050406 |
| 1738020600 | 66.18 | -0.29 | -0.44 | 66.269999 | 66.29 | 66.0059 | 490700 |
| 1737761400 | 66.47 | 0.58 | 0.88 | 66.33 | 66.659899 | 66.26 | 568296 |
| 1737675000 | 65.89 | 0 | 0.00 | 65.89 | 65.89 | 65.89 | 0 |
| 1737588600 | 65.89 | -0.24 | -0.36 | 66.12 | 66.12 | 65.819999 | 602589 |
| 1737502200 | 66.129999 | 1.17 | 1.80 | 65.846199 | 66.165 | 65.65 | 684441 |
| 1737156600 | 64.959999 | 0.3 | 0.46 | 64.93 | 65.2699 | 64.8 | 506785 |
| 1737070200 | 64.66 | -0.01 | -0.02 | 64.56 | 64.9093 | 64.43 | 766258 |
| 1736983800 | 64.67 | 0.74 | 1.16 | 64.78 | 64.825599 | 64.3625 | 866290 |
| 1736897400 | 63.93 | 0.19 | 0.30 | 64.06 | 64.06 | 63.55 | 597369 |
| 1736811000 | 63.74 | -0.12 | -0.19 | 63.3 | 63.75 | 63.28 | 853927 |
| 1736551800 | 63.86 | -0.93 | -1.44 | 64.16 | 64.29 | 63.685 | 2425927 |
| 1736379000 | 64.79 | -0.45 | -0.69 | 64.92 | 64.92 | 64.4 | 549740 |
| 1736292600 | 65.239999 | -0.56 | -0.85 | 65.78 | 65.8464 | 65.099999 | 1257025 |
| 1736206200 | 65.8 | 0.43 | 0.66 | 65.959999 | 66.239999 | 65.69 | 559310 |
| 1735947000 | 65.37 | 0.18 | 0.28 | 65.319999 | 65.471 | 65.043 | 356123 |
| 1735860600 | 65.19 | 0.11 | 0.17 | 65.34 | 65.492599 | 64.9174 | 563597 |
| 1735687800 | 65.08 | 0.29 | 0.45 | 64.879999 | 65.2873 | 64.8305 | 469020 |
| 1735601400 | 64.79 | -0.14 | -0.22 | 64.739999 | 65.08 | 64.4567 | 548800 |
| 1735342200 | 64.93 | 0.01 | 0.02 | 64.9 | 65.09 | 64.674499 | 435892 |
| 1735255800 | 64.92 | 0.28 | 0.43 | 65.319999 | 65.319999 | 64.709999 | 638819 |
| 1735077840 | 64.64 | 0.37 | 0.58 | 64.54 | 64.769999 | 64.254999 | 272804 |
| 1734996600 | 64.269999 | 0.31 | 0.48 | 64.12 | 64.41 | 63.72 | 851842 |
| 1734737400 | 63.96 | 0.1 | 0.16 | 63.44 | 64.549899 | 63.44 | 700960 |
| 1734651000 | 63.86 | 0.01 | 0.02 | 64.28 | 64.4 | 63.71 | 1111709 |
| 1734564600 | 63.85 | -1.43 | -2.19 | 65.55 | 65.55 | 63.75 | 761562 |
| 1734478200 | 65.28 | -2.21 | -3.27 | 65.56 | 65.56 | 65.1404 | 554945 |
| 1734391800 | 67.49 | -0.39 | -0.57 | 67.52 | 67.7099 | 67.39 | 407092 |
| 1734132600 | 67.88 | -0.28 | -0.41 | 68.19 | 68.21 | 67.684 | 322554 |
| 1734046200 | 68.16 | -0.69 | -1.00 | 68.42 | 68.6708 | 68.1 | 377533 |
| 1733959800 | 68.85 | 0.51 | 0.75 | 68.7 | 68.924 | 68.56 | 403139 |
| 1733873400 | 68.34 | -0.29 | -0.42 | 68.53 | 68.62 | 68.31 | 522428 |
| 1733787000 | 68.63 | 0.12 | 0.18 | 69.075 | 69.27 | 68.5398 | 370466 |
| 1733527800 | 68.51 | -0.28 | -0.41 | 68.91 | 68.91 | 68.32 | 296787 |
| 1733441400 | 68.79 | 0.6 | 0.88 | 68.71 | 68.94 | 68.63 | 368687 |
| 1733355000 | 68.19 | -0.01 | -0.01 | 68.31 | 68.3892 | 68.05 | 592905 |
| 1733268600 | 68.2 | 0.64 | 0.95 | 68.25 | 68.42 | 68.035 | 693132 |
| 1733182200 | 67.56 | -0.02 | -0.03 | 67.58 | 67.6999 | 67.16 | 335994 |
| 1732917840 | 67.58 | 0.8 | 1.20 | 66.97 | 67.61 | 66.97 | 221979 |
| 1732750200 | 66.78 | 0.36 | 0.54 | 66.67 | 66.950999 | 66.565 | 360235 |
| 1732663800 | 66.42 | -0.41 | -0.61 | 66.65 | 66.66 | 66.15 | 468787 |
| 1732577400 | 66.83 | -0.09 | -0.13 | 67.01 | 67.04 | 66.6082 | 484819 |
| 1732318200 | 66.92 | 0.42 | 0.63 | 66.79 | 66.9599 | 66.59 | 386239 |
| 1732231800 | 66.5 | 0.17 | 0.26 | 66.349999 | 66.61 | 66.1713 | 451028 |
| 1732145400 | 66.33 | -0.22 | -0.33 | 66.17 | 66.37 | 65.9101 | 559536 |
| 1732059000 | 66.55 | -0.04 | -0.06 | 66.0851 | 66.712 | 66.0819 | 395493 |
| 1731972600 | 66.59 | 0.65 | 0.99 | 66.26 | 66.739999 | 66.138499 | 312483 |
| 1731713400 | 65.94 | 0.18 | 0.27 | 65.849999 | 65.97 | 65.668 | 470000 |
| 1731627000 | 65.76 | -0.05 | -0.08 | 65.94 | 66.1999 | 65.65 | 583787 |
| 1731540600 | 65.81 | -0.32 | -0.48 | 66.11 | 66.11 | 65.510099 | 441582 |
| 1731454200 | 66.129999 | -1.04 | -1.55 | 67.09 | 67.09 | 65.795 | 623195 |
| 1731367800 | 67.17 | -0.22 | -0.33 | 67.36 | 67.3795 | 67.065 | 331459 |
| 1731108600 | 67.39 | -0.97 | -1.42 | 67.6 | 67.6399 | 67.06 | 306366 |
| 1731022200 | 68.36 | 1.28 | 1.91 | 68.07 | 68.4899 | 67.99 | 427920 |
| 1730935800 | 67.08 | -0.57 | -0.84 | 66.68 | 67.12 | 66.3481 | 378371 |
| 1730849400 | 67.65 | 0.66 | 0.99 | 67.3 | 67.66 | 67.16 | 360140 |
| 1730763000 | 66.989999 | 0.05 | 0.07 | 67.14 | 67.5299 | 66.89 | 2151903 |
| 1730500200 | 66.94 | -0.08 | -0.12 | 67.21 | 67.41 | 66.8101 | 1273414 |
| 1730413800 | 67.019999 | -0.01 | -0.01 | 67.24 | 67.24 | 66.4 | 4130814 |
| 1730327400 | 67.03 | -0.08 | -0.12 | 66.989999 | 67.435 | 66.95 | 278103 |
| 1730241000 | 67.11 | -0.33 | -0.49 | 67.2 | 67.299 | 66.974999 | 2955047 |
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
