Hot Features
プレミアム
Avantis Us Large Cap Value ETF (AVLV)
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 | 0.125 | 0.179636415894 | 69.585 | 69.73 | 68.3299 | 310056 | 68.90991809 | SP |
| 4 | 3.08 | 4.62254239832 | 66.63 | 69.929 | 65.82 | 255027 | 68.04686623 | SP |
| 12 | 4.9 | 7.56056164172 | 64.81 | 69.929 | 61.33 | 259754 | 66.13343055 | SP |
| 26 | 6.21 | 9.77952755906 | 63.5 | 69.929 | 59.22 | 272798 | 64.37990673 | SP |
| 52 | 15.84 | 29.4041210321 | 53.87 | 69.929 | 53.73 | 293798 | 62.12370043 | SP |
| 156 | 15.89 | 29.5243403939 | 53.82 | 69.929 | 44.02 | 181726 | 57.13853695 | SP |
| 260 | 18.57 | 36.312084474 | 51.14 | 69.929 | 44.02 | 172828 | 57.11834447 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 69.71 | 0.86 | 1.25 | 69.21 | 69.8199 | 68.8614 | 337611 |
| 1732145400 | 68.85 | 0.02 | 0.03 | 68.8 | 68.91 | 68.36 | 347761 |
| 1732059000 | 68.83 | -0.2 | -0.29 | 68.56 | 68.9499 | 68.3299 | 377021 |
| 1731972600 | 69.03 | 0.34 | 0.49 | 68.97 | 69.201 | 68.85 | 324356 |
| 1731713400 | 68.69 | -0.51 | -0.74 | 69.08 | 69.24 | 68.59 | 266289 |
| 1731627000 | 69.2 | -0.2 | -0.29 | 69.53 | 69.59 | 69.081 | 243099 |
| 1731540600 | 69.4 | -0.01 | -0.01 | 69.4 | 69.71 | 69.2399 | 196415 |
| 1731454200 | 69.41 | -0.36 | -0.52 | 69.75 | 69.8 | 69.16 | 287797 |
| 1731367800 | 69.77 | 0.48 | 0.69 | 69.62 | 69.929 | 69.615 | 270088 |
| 1731108600 | 69.29 | 0.15 | 0.22 | 69.23 | 69.43 | 69.0288 | 319569 |
| 1731022200 | 69.14 | -0.23 | -0.33 | 69.44 | 69.44 | 69.06 | 269221 |
| 1730935800 | 69.37 | 2.59 | 3.88 | 68.62 | 69.49 | 68.43 | 206958 |
| 1730849400 | 66.78 | 0.8 | 1.21 | 66.09 | 66.795 | 65.97 | 257599 |
| 1730763000 | 65.98 | 0.06 | 0.09 | 66 | 66.3 | 65.819999 | 235344 |
| 1730500200 | 65.92 | 0.01 | 0.02 | 66.29 | 66.525 | 65.86 | 184115 |
| 1730413800 | 65.91 | -0.51 | -0.77 | 66.459999 | 66.459999 | 65.91 | 215243 |
| 1730327400 | 66.42 | -0.03 | -0.05 | 66.42 | 66.89 | 66.349999 | 225218 |
| 1730241000 | 66.45 | -0.32 | -0.48 | 66.51 | 66.59 | 66.186 | 176235 |
| 1730154600 | 66.769999 | 0.46 | 0.69 | 66.489999 | 66.834999 | 66.482299 | 163877 |
| 1729895400 | 66.31 | -0.22 | -0.33 | 66.9 | 66.94 | 66.209999 | 315202 |
| 1729809000 | 66.53 | 0.21 | 0.32 | 66.629999 | 66.629999 | 66.120099 | 236760 |
| 1729722600 | 66.319999 | -0.43 | -0.64 | 66.59 | 66.76 | 65.955 | 173340 |
| 1729636200 | 66.75 | -0.07 | -0.10 | 66.569999 | 66.8398 | 66.39 | 155535 |
| 1729549800 | 66.819999 | -0.52 | -0.77 | 67.37 | 67.37 | 66.6858 | 193811 |
| 1729290600 | 67.34 | 0.08 | 0.12 | 67.36 | 67.41 | 67.1088 | 308986 |
| 1729204200 | 67.26 | 0.01 | 0.01 | 67.51 | 67.51 | 67.1895 | 198956 |
| 1729117800 | 67.25 | 0.36 | 0.54 | 67.04 | 67.36 | 67.04 | 176585 |
| 1729031400 | 66.89 | -0.34 | -0.51 | 67.08 | 67.5 | 66.84 | 870437 |
| 1728945000 | 67.23 | 0.3 | 0.45 | 66.9 | 67.275 | 66.76 | 138876 |
| 1728685800 | 66.93 | 0.82 | 1.24 | 66.29 | 67.01 | 66.29 | 133276 |
| 1728599400 | 66.11 | -0.17 | -0.26 | 66.25 | 66.299 | 65.94 | 142798 |
| 1728513000 | 66.28 | 0.5 | 0.76 | 65.68 | 66.349999 | 65.68 | 166670 |
| 1728426600 | 65.78 | 0.06 | 0.09 | 65.78 | 65.819999 | 65.42 | 259308 |
| 1728340200 | 65.72 | -0.63 | -0.95 | 66.099999 | 66.14 | 65.48 | 181997 |
| 1728081000 | 66.349999 | 0.84 | 1.28 | 66.17 | 66.349999 | 65.776799 | 180580 |
| 1727994600 | 65.51 | -0.08 | -0.12 | 65.319999 | 65.599999 | 65.03 | 403424 |
| 1727908200 | 65.59 | -0.1 | -0.15 | 65.569999 | 65.7976 | 65.471599 | 202770 |
| 1727821800 | 65.69 | -0.14 | -0.21 | 65.769999 | 65.8999 | 65.16 | 346940 |
| 1727735400 | 65.83 | 0.17 | 0.26 | 65.599999 | 65.86 | 65.22 | 172495 |
| 1727476200 | 65.66 | 0.3 | 0.46 | 65.64 | 66 | 65.489999 | 397175 |
| 1727389800 | 65.36 | 0.25 | 0.38 | 65.41 | 65.66 | 65.22 | 341333 |
| 1727303400 | 65.11 | -0.54 | -0.82 | 65.599999 | 65.629999 | 65.01 | 244059 |
| 1727217000 | 65.65 | 0.15 | 0.23 | 65.79 | 65.81 | 65.45 | 238218 |
| 1727130600 | 65.5 | 0.02 | 0.03 | 65.4 | 65.569999 | 65.23 | 346447 |
| 1726871400 | 65.48 | -0.28 | -0.43 | 65.48 | 65.58 | 65.165 | 524997 |
| 1726785000 | 65.76 | 1.02 | 1.58 | 65.849999 | 66.069999 | 65.34 | 147346 |
| 1726698600 | 64.739999 | 0.07 | 0.11 | 64.8 | 65.4299 | 64.6405 | 191881 |
| 1726612200 | 64.67 | 0.41 | 0.64 | 64.5 | 64.9358 | 64.41 | 199650 |
| 1726525800 | 64.26 | 0.38 | 0.59 | 64.069999 | 64.33 | 63.945 | 216183 |
| 1726266600 | 63.88 | 0.62 | 0.98 | 63.58 | 64.03 | 63.58 | 133132 |
| 1726180200 | 63.26 | 0.64 | 1.02 | 62.78 | 63.295 | 62.54 | 270899 |
| 1726093800 | 62.62 | 0.17 | 0.27 | 62.33 | 62.72 | 61.33 | 601665 |
| 1726007400 | 62.45 | -0.38 | -0.60 | 62.94 | 62.94 | 61.96 | 177018 |
| 1725921000 | 62.83 | 0.58 | 0.93 | 62.56 | 63.14 | 62.56 | 161023 |
| 1725661800 | 62.25 | -0.86 | -1.36 | 63.2 | 63.47 | 62.17 | 253241 |
| 1725575400 | 63.11 | -0.36 | -0.57 | 63.57 | 63.62 | 62.9 | 399645 |
| 1725489000 | 63.47 | -0.34 | -0.53 | 63.64 | 63.93 | 63.34 | 465901 |
| 1725402600 | 63.81 | -1.32 | -2.03 | 64.81 | 64.81 | 63.58 | 182544 |
| 1725057000 | 65.129999 | 0.51 | 0.79 | 64.8 | 65.16 | 64.36 | 185304 |
| 1724970600 | 64.62 | 0.25 | 0.39 | 64.81 | 65.04 | 64.3 | 189100 |
| 1724884200 | 64.37 | -0.26 | -0.40 | 64.5 | 64.629999 | 64.05 | 225126 |
| 1724797800 | 64.629999 | -0.09 | -0.14 | 64.61 | 64.739 | 64.47 | 207413 |
| 1724711400 | 64.72 | -0.02 | -0.03 | 65.019999 | 65.114999 | 64.6755 | 198744 |
| 1724452200 | 64.739999 | 1.04 | 1.63 | 64.18 | 64.79 | 64.08 | 197442 |
| 1724365800 | 63.7 | -0.27 | -0.42 | 64.069999 | 64.15 | 63.6 | 229353 |
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
