Hot Features
プレミアム
Avantis US Mid Cap Value ETF (AVMV)
AMEX
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.9 | 2.77048702246 | 68.58 | 70.48 | 67.4116 | 5577 | 68.31974298 | SP |
| 4 | 5.37 | 8.24758101674 | 65.11 | 70.48 | 64.11 | 7650 | 66.89988359 | SP |
| 12 | 7.94 | 12.6958746402 | 62.54 | 70.48 | 58.6917 | 21633 | 63.4560686 | SP |
| 26 | 9.54 | 15.6547423695 | 60.94 | 70.48 | 56.9267 | 14945 | 62.60650686 | SP |
| 52 | 19.4 | 37.9796397807 | 51.08 | 70.48 | 50.86 | 9025 | 61.85894497 | SP |
| 156 | 21.41 | 43.6315467699 | 49.07 | 70.48 | 48.4639 | 9143 | 61.34551764 | SP |
| 260 | 21.41 | 43.6315467699 | 49.07 | 70.48 | 48.4639 | 9143 | 61.34551764 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 70.48 | 0.85 | 1.22 | 70.25 | 70.48 | 70.175 | 16393 |
| 1732231800 | 69.63 | 1.14 | 1.67 | 69.12 | 69.74 | 69.12 | 4008 |
| 1732145400 | 68.4889 | 0.47 | 0.69 | 68.76 | 68.76 | 68.045 | 3461 |
| 1732059000 | 68.02 | -0.11 | -0.16 | 68 | 68.02 | 67.4116 | 4086 |
| 1731972600 | 68.13 | 0.22 | 0.32 | 68.61 | 68.61 | 68.025 | 9462 |
| 1731713400 | 67.91 | -0.23 | -0.34 | 68.58 | 68.58 | 67.7397 | 6938 |
| 1731627000 | 68.1449 | -0.26 | -0.37 | 68.57 | 68.68 | 68.1449 | 8525 |
| 1731540600 | 68.4013 | -0.25 | -0.36 | 68.86 | 68.93 | 68.4013 | 8280 |
| 1731454200 | 68.65 | -0.59 | -0.85 | 69.06 | 69.06 | 68.54 | 6748 |
| 1731367800 | 69.24 | 0.74 | 1.08 | 69.5 | 69.5 | 69.0469 | 9200 |
| 1731108600 | 68.5017 | 0.27 | 0.40 | 68.63 | 68.6357 | 68.36 | 5523 |
| 1731022200 | 68.23 | -0.3 | -0.44 | 68.6 | 68.66 | 68.1966 | 14647 |
| 1730935800 | 68.53 | 3.29 | 5.04 | 67.25 | 68.56 | 67.25 | 9586 |
| 1730849400 | 65.2409 | 0.93 | 1.45 | 64.72 | 65.2449 | 64.72 | 4929 |
| 1730763000 | 64.31 | 0.12 | 0.19 | 64.66 | 64.78 | 64.2689 | 6503 |
| 1730500200 | 64.19 | -0.25 | -0.39 | 64.68 | 64.7763 | 64.11 | 7617 |
| 1730413800 | 64.4396 | -0.55 | -0.85 | 65 | 65 | 64.4396 | 13117 |
| 1730327400 | 64.989999 | 0.07 | 0.11 | 65.19 | 65.41 | 64.964 | 3989 |
| 1730241000 | 64.92 | -0.26 | -0.40 | 65.16 | 65.16 | 64.675 | 8500 |
| 1730154600 | 65.18 | 0.73 | 1.14 | 64.97 | 65.28 | 64.8 | 9706 |
| 1729895400 | 64.4483 | -0.48 | -0.74 | 65.11 | 65.209999 | 64.3999 | 8428 |
| 1729809000 | 64.93 | 0.28 | 0.43 | 64.79 | 64.93 | 64.6962 | 8370 |
| 1729722600 | 64.65 | -0.27 | -0.42 | 64.775 | 64.989999 | 64.519999 | 3334 |
| 1729636200 | 64.92 | -0.34 | -0.52 | 65.4 | 65.4 | 64.8298 | 12337 |
| 1729549800 | 65.2592 | -0.75 | -1.14 | 66.34 | 66.34 | 65.2592 | 8265 |
| 1729290600 | 66.01 | -0.06 | -0.10 | 66.39 | 66.39 | 65.78 | 10006 |
| 1729204200 | 66.072999 | -0.03 | -0.05 | 66.23 | 66.23 | 66.04 | 3675 |
| 1729117800 | 66.105 | 0.71 | 1.09 | 66.19 | 66.19 | 66.0707 | 23485 |
| 1729031400 | 65.3939 | -0.35 | -0.53 | 65.769999 | 66.19 | 65.3939 | 4560 |
| 1728945000 | 65.7422 | 0.41 | 0.63 | 65.47 | 65.7422 | 65.2 | 6032 |
| 1728685800 | 65.3287 | 0.88 | 1.36 | 64.5 | 65.3287 | 64.5 | 1358 |
| 1728599400 | 64.449299 | -0.32 | -0.49 | 64.44 | 64.599999 | 64.285399 | 5420 |
| 1728513000 | 64.764799 | 0.53 | 0.82 | 64.65 | 64.879999 | 64.3298 | 7797 |
| 1728426600 | 64.237399 | 0.01 | 0.01 | 64.39 | 64.42 | 64.0025 | 6407 |
| 1728340200 | 64.228899 | -0.51 | -0.79 | 65.019999 | 65.019999 | 63.8591 | 2333 |
| 1728081000 | 64.739999 | 0.87 | 1.37 | 64.739999 | 64.86 | 64.2225 | 4607 |
| 1727994600 | 63.8676 | -0.05 | -0.08 | 63.69 | 63.89 | 63.58 | 6218 |
| 1727908200 | 63.9213 | -0.04 | -0.06 | 64.15 | 64.15 | 63.8301 | 8088 |
| 1727821800 | 63.9593 | -0.29 | -0.46 | 64.29 | 64.29 | 63.58 | 5705 |
| 1727735400 | 64.253299 | 0.01 | 0.02 | 64.19 | 64.253299 | 63.6638 | 5033 |
| 1727476200 | 64.2399 | 0.35 | 0.55 | 64.175 | 64.67 | 64.14 | 4933 |
| 1727389800 | 63.8856 | 0.53 | 0.84 | 64.3 | 64.3 | 63.7025 | 4246 |
| 1727303400 | 63.3518 | -0.6 | -0.94 | 64.41 | 64.41 | 63.305 | 8223 |
| 1727217000 | 63.9521 | 0.05 | 0.08 | 64.56 | 64.56 | 63.83 | 8771 |
| 1727130600 | 63.9 | 0.36 | 0.56 | 64.08 | 64.08 | 63.62 | 7933 |
| 1726871400 | 63.543 | -0.31 | -0.48 | 64.23 | 64.23 | 63.295 | 9443 |
| 1726785000 | 63.8488 | 1.17 | 1.86 | 63.77 | 64.03 | 63.3 | 9519 |
| 1726698600 | 62.6814 | 0.09 | 0.15 | 63 | 63.7399 | 62.6477 | 8931 |
| 1726612200 | 62.5902 | 0.51 | 0.82 | 62.52 | 62.92 | 62.4765 | 7312 |
| 1726525800 | 62.08 | 0.67 | 1.09 | 61.53 | 62.15 | 61.53 | 9361 |
| 1726266600 | 61.4118 | 1 | 1.66 | 61.52 | 61.53 | 61.24 | 2035 |
| 1726180200 | 60.4078 | 0.36 | 0.60 | 60.18 | 60.48 | 59.815 | 7931 |
| 1726093800 | 60.05 | 0.3 | 0.50 | 59.67 | 60.05 | 58.6917 | 8270 |
| 1726007400 | 59.75 | -0.38 | -0.63 | 60.15 | 60.15 | 59.33 | 5858 |
| 1725921000 | 60.13 | 0.48 | 0.80 | 60.26 | 60.44 | 60.11 | 15047 |
| 1725661800 | 59.65 | -0.77 | -1.27 | 60.46 | 60.46 | 59.56 | 2926 |
| 1725575400 | 60.42 | -0.43 | -0.70 | 61.43 | 61.43 | 60.28 | 2643 |
| 1725489000 | 60.8472 | -0.31 | -0.51 | 61.56 | 61.56 | 60.65 | 17421 |
| 1725402600 | 61.16 | -1.69 | -2.69 | 62.28 | 62.28 | 61.06 | 13723 |
| 1725057000 | 62.85 | 0.42 | 0.67 | 62.54 | 62.85 | 62.2299 | 836324 |
| 1724970600 | 62.43 | 0.25 | 0.40 | 62.33 | 62.96 | 62.33 | 19009 |
| 1724884200 | 62.18 | -0.19 | -0.30 | 62.32 | 62.36 | 62.18 | 13687 |
| 1724797800 | 62.3653 | -0.16 | -0.25 | 62.52 | 62.52 | 62.36 | 1930 |
| 1724711400 | 62.5221 | -0.16 | -0.25 | 63.38 | 63.38 | 62.5221 | 2654 |
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
