Hot Features
プレミアム
Avantis US Large Cap Equity ETF (AVLC)
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 | 0.17 | 0.241580218843 | 70.37 | 70.54 | 69.26 | 26453 | 70.11214682 | SP |
| 4 | 0.92 | 1.32145935076 | 69.62 | 70.75 | 68.48 | 42613 | 70.07399433 | SP |
| 12 | 0.995 | 1.43072830541 | 69.545 | 70.89 | 66.57 | 29205 | 69.63159963 | SP |
| 26 | 8.18 | 13.1173829378 | 62.36 | 70.89 | 61.99 | 22506 | 67.97631003 | SP |
| 52 | 12.75 | 22.0626405953 | 57.79 | 70.89 | 57.75 | 26843 | 64.19029839 | SP |
| 156 | 20.58 | 41.1929543635 | 49.96 | 70.89 | 47.7021 | 20817 | 63.43093977 | SP |
| 260 | 20.58 | 41.1929543635 | 49.96 | 70.89 | 47.7021 | 20817 | 63.43093977 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 70.54 | 0.02 | 0.02 | 70.55 | 70.62 | 70.445 | 17485 |
| 1739489400 | 70.525 | 0.82 | 1.17 | 69.892 | 70.53 | 69.85 | 57287 |
| 1739403000 | 69.71 | -0.28 | -0.39 | 69.26 | 69.79 | 69.26 | 25975 |
| 1739316600 | 69.985 | 0.01 | 0.02 | 69.75 | 70.05 | 69.75 | 17840 |
| 1739230200 | 69.9711 | 0.34 | 0.49 | 69.82 | 70.08 | 69.8 | 11985 |
| 1738971000 | 69.63 | -0.65 | -0.92 | 70.37 | 70.4392 | 69.5605 | 19178 |
| 1738884600 | 70.28 | 0.21 | 0.30 | 70.3 | 70.3 | 69.87 | 22990 |
| 1738798200 | 70.07 | 0.25 | 0.36 | 69.74 | 70.08 | 69.69 | 215995 |
| 1738711800 | 69.82 | 0.51 | 0.74 | 69.35 | 69.855 | 69.35 | 28447 |
| 1738625400 | 69.31 | -0.53 | -0.76 | 68.48 | 69.61 | 68.48 | 27996 |
| 1738366200 | 69.84 | -0.5 | -0.71 | 70.66 | 70.705 | 69.77 | 25975 |
| 1738279800 | 70.34 | 0.25 | 0.35 | 70.11 | 70.55 | 69.98 | 57274 |
| 1738193400 | 70.095 | -0.03 | -0.04 | 70.09 | 70.1499 | 69.7 | 55085 |
| 1738107000 | 70.12 | 0.46 | 0.66 | 69.83 | 70.2 | 69.56 | 17969 |
| 1738020600 | 69.66 | -0.89 | -1.26 | 69.06 | 69.66 | 69.06 | 51373 |
| 1737761400 | 70.55 | 0.14 | 0.20 | 70.69 | 70.75 | 70.4 | 41090 |
| 1737675000 | 70.41 | 0 | 0.00 | 70.41 | 70.41 | 70.41 | 0 |
| 1737588600 | 70.41 | 0.2 | 0.28 | 70.54 | 70.5799 | 70.38 | 28491 |
| 1737502200 | 70.21 | 0.72 | 1.04 | 69.81 | 70.22 | 69.7611 | 51311 |
| 1737156600 | 69.49 | 0.62 | 0.90 | 69.62 | 69.6753 | 69.46 | 10769 |
| 1737070200 | 68.87 | 0.02 | 0.03 | 68.96 | 69.03 | 68.87 | 22736 |
| 1736983800 | 68.85 | 1.18 | 1.74 | 68.72 | 68.96 | 68.6805 | 9553 |
| 1736897400 | 67.67 | 0.3 | 0.45 | 67.73 | 67.78 | 67.2678 | 25593 |
| 1736811000 | 67.37 | 0.19 | 0.28 | 66.569999 | 67.37 | 66.569999 | 14150 |
| 1736551800 | 67.18 | -0.99 | -1.45 | 67.38 | 67.5928 | 66.989999 | 22590 |
| 1736379000 | 68.17 | 0.1 | 0.15 | 67.93 | 68.17 | 67.7099 | 12151 |
| 1736292600 | 68.07 | -0.62 | -0.90 | 68.59 | 68.61 | 67.96 | 17046 |
| 1736206200 | 68.69 | 0.38 | 0.56 | 68.8 | 69.23 | 68.57 | 40523 |
| 1735947000 | 68.31 | 0.84 | 1.24 | 67.7381 | 68.32 | 67.7381 | 33931 |
| 1735860600 | 67.47 | -0.08 | -0.12 | 67.93 | 67.95 | 67.12 | 27850 |
| 1735687800 | 67.55 | -0.23 | -0.35 | 68.03 | 68.03 | 67.45 | 35249 |
| 1735601400 | 67.7845 | -0.62 | -0.90 | 67.99 | 68.04 | 67.31 | 26912 |
| 1735342200 | 68.4 | -0.72 | -1.04 | 68.68 | 68.69 | 68.1401 | 25224 |
| 1735255800 | 69.12 | 0.07 | 0.10 | 68.82 | 69.169 | 68.82 | 12181 |
| 1735077840 | 69.05 | 0.57 | 0.83 | 68.48 | 69.05 | 68.48 | 10196 |
| 1734996600 | 68.48 | 0.44 | 0.65 | 68.23 | 68.48 | 67.6488 | 20253 |
| 1734737400 | 68.04 | 0.8 | 1.19 | 67.33 | 68.43 | 67.3299 | 16700 |
| 1734651000 | 67.24 | -0.09 | -0.13 | 67.89 | 67.89 | 67.24 | 27382 |
| 1734564600 | 67.33 | -2.13 | -3.07 | 69.48 | 69.5799 | 67.32 | 9724 |
| 1734478200 | 69.46 | -0.65 | -0.93 | 69.58 | 69.58 | 69.3 | 11321 |
| 1734391800 | 70.11 | 0.14 | 0.20 | 70.0774 | 70.24 | 70.0774 | 14151 |
| 1734132600 | 69.97 | -0.11 | -0.16 | 70.32 | 70.32 | 69.8263 | 18062 |
| 1734046200 | 70.08 | -0.38 | -0.54 | 70.3691 | 70.3691 | 70.07 | 19245 |
| 1733959800 | 70.46 | 0.57 | 0.82 | 70.35 | 70.53 | 70.35 | 32105 |
| 1733873400 | 69.89 | -0.29 | -0.41 | 70.2 | 70.2 | 69.8514 | 10465 |
| 1733787000 | 70.1796 | -0.6 | -0.85 | 70.83 | 70.83 | 70.1796 | 8829 |
| 1733527800 | 70.78 | 0.19 | 0.27 | 70.82 | 70.8897 | 70.65 | 7610 |
| 1733441400 | 70.59 | -0.22 | -0.31 | 70.89 | 70.89 | 70.59 | 97325 |
| 1733355000 | 70.81 | 0.32 | 0.45 | 70.78 | 70.81 | 70.5299 | 80418 |
| 1733268600 | 70.49 | 0 | 0.00 | 70.48 | 70.52 | 70.36 | 17077 |
| 1733182200 | 70.49 | 0.05 | 0.07 | 70.63 | 70.63 | 70.4491 | 18648 |
| 1732917840 | 70.44 | 0.36 | 0.51 | 70.26 | 70.57 | 70.26 | 6537 |
| 1732750200 | 70.08 | -0.25 | -0.36 | 70.3 | 70.3 | 70.0157 | 11383 |
| 1732663800 | 70.33 | 0.21 | 0.30 | 70.25 | 70.38 | 70.04 | 15106 |
| 1732577400 | 70.12 | 0.38 | 0.54 | 70.13 | 70.26 | 69.9757 | 24100 |
| 1732318200 | 69.74 | 0.45 | 0.65 | 69.545 | 69.75 | 69.43 | 7720 |
| 1732231800 | 69.29 | 0.61 | 0.89 | 69.05 | 69.4292 | 68.69 | 14016 |
| 1732145400 | 68.68 | 0.04 | 0.06 | 68.62 | 68.68 | 68.06 | 11775 |
| 1732059000 | 68.64 | 0.17 | 0.25 | 68.1 | 68.64 | 68.0572 | 7975 |
| 1731972600 | 68.47 | 0.3 | 0.44 | 68.42 | 68.64 | 68.29 | 33354 |
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
