Hot Features
プレミアム
Avantis Responsible Us Equity ETF (AVSU)
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 | -2.09 | -3.10734463277 | 67.26 | 67.7692 | 64.9572 | 20897 | 66.54726928 | SP |
| 4 | -3.71 | -5.38617886179 | 68.88 | 69.19 | 64.9572 | 12895 | 66.66747745 | SP |
| 12 | -1.03 | -1.55589123867 | 66.2 | 69.75 | 64.5867 | 10813 | 67.37542933 | SP |
| 26 | 1.24 | 1.93962146097 | 63.93 | 69.75 | 58.78 | 9975 | 65.47835744 | SP |
| 52 | 9.6 | 17.2755083678 | 55.57 | 69.75 | 55.14 | 11569 | 62.29540044 | SP |
| 156 | 13.35 | 25.762253956 | 51.82 | 69.75 | 41.63 | 15911 | 51.47892296 | SP |
| 260 | 13.35 | 25.762253956 | 51.82 | 69.75 | 41.63 | 15911 | 51.47892296 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736551800 | 65.56 | -1.04 | -1.56 | 66.18 | 66.18 | 65.355999 | 23168 |
| 1736379000 | 66.6005 | 0 | 0.01 | 66.54 | 66.68 | 66.239999 | 17770 |
| 1736292600 | 66.596999 | -0.61 | -0.90 | 67.61 | 67.61 | 66.588499 | 10589 |
| 1736206200 | 67.2027 | 0.44 | 0.66 | 67.43 | 67.7692 | 67.12 | 34083 |
| 1735947000 | 66.763499 | 0.8 | 1.21 | 66.519999 | 66.799899 | 66.18 | 6093 |
| 1735860600 | 65.9642 | -0.16 | -0.24 | 66.61 | 66.61 | 65.599999 | 8193 |
| 1735687800 | 66.1217 | -0.31 | -0.46 | 66.61 | 66.61 | 66.1217 | 9405 |
| 1735601400 | 66.4287 | -0.61 | -0.91 | 66.319999 | 66.6558 | 66.167199 | 50421 |
| 1735342200 | 67.0419 | -0.79 | -1.17 | 67.55 | 67.55 | 66.7 | 660 |
| 1735255800 | 67.8352 | 0.19 | 0.28 | 67.48 | 67.8352 | 67.48 | 594 |
| 1735077840 | 67.6431 | 0.62 | 0.93 | 67.17 | 67.6431 | 67.04 | 8850 |
| 1734996600 | 67.0199 | 0.36 | 0.54 | 66.66 | 67.0199 | 66.41 | 14464 |
| 1734737400 | 66.6601 | 0.6 | 0.90 | 65.72 | 67.2723 | 65.72 | 5736 |
| 1734651000 | 66.0638 | -0.3 | -0.45 | 66.87 | 66.87 | 66.0638 | 12195 |
| 1734564600 | 66.363 | -2.07 | -3.02 | 68.43 | 68.59 | 66.363 | 8253 |
| 1734478200 | 68.4314 | -0.62 | -0.90 | 68.82 | 68.82 | 68.3 | 2852 |
| 1734391800 | 69.0497 | 0.2 | 0.29 | 68.88 | 69.19 | 68.88 | 9190 |
| 1734132600 | 68.8502 | -0.16 | -0.23 | 69.04 | 69.26 | 68.76 | 12449 |
| 1734046200 | 69.01 | -0.33 | -0.48 | 69.23 | 69.35 | 69.01 | 8692 |
| 1733959800 | 69.3415 | 0.54 | 0.79 | 69.01 | 69.439 | 69.01 | 6059 |
| 1733873400 | 68.7976 | -0.32 | -0.47 | 69.33 | 69.33 | 68.7976 | 9823 |
| 1733787000 | 69.12 | -0.45 | -0.65 | 69.75 | 69.75 | 69.12 | 2648 |
| 1733527800 | 69.57 | 0.25 | 0.36 | 69.4 | 69.63 | 69.4 | 18965 |
| 1733441400 | 69.32 | -0.27 | -0.39 | 69.7 | 69.7 | 69.32 | 8013 |
| 1733355000 | 69.59 | 0.31 | 0.44 | 69.44 | 69.59 | 69.33 | 4211 |
| 1733268600 | 69.2822 | -0.12 | -0.17 | 69.39 | 69.39 | 69.105 | 5363 |
| 1733182200 | 69.4 | 0.22 | 0.32 | 69.39 | 69.48 | 69.1549 | 53381 |
| 1732917840 | 69.1767 | 0.34 | 0.49 | 69.11 | 69.3156 | 69.02 | 878 |
| 1732750200 | 68.839 | -0.26 | -0.38 | 69.05 | 69.11 | 68.77 | 9155 |
| 1732663800 | 69.1 | 0.08 | 0.11 | 68.98 | 69.1 | 68.815 | 9187 |
| 1732577400 | 69.0245 | 0.79 | 1.16 | 68.75 | 69.22 | 68.75 | 7864 |
| 1732318200 | 68.23 | 0.54 | 0.79 | 67.68 | 68.23 | 67.68 | 11909 |
| 1732231800 | 67.6935 | 0.65 | 0.97 | 67.04 | 67.81 | 66.930099 | 16147 |
| 1732145400 | 67.04 | -0.01 | -0.01 | 67.18 | 67.18 | 66.5511 | 10777 |
| 1732059000 | 67.05 | 0.05 | 0.07 | 66.59 | 67.12 | 66.45 | 28279 |
| 1731972600 | 67 | 0.23 | 0.34 | 66.879999 | 67.1901 | 66.8062 | 17020 |
| 1731713400 | 66.769999 | -0.79 | -1.17 | 67.28 | 67.28 | 66.629999 | 11448 |
| 1731627000 | 67.5601 | -0.41 | -0.60 | 68.01 | 68.04 | 67.56 | 6454 |
| 1731540600 | 67.9696 | -0.13 | -0.20 | 68.2 | 68.3 | 67.9696 | 2868 |
| 1731454200 | 68.1024 | -0.35 | -0.51 | 68.47 | 68.47 | 67.9307 | 20871 |
| 1731367800 | 68.4497 | 0.22 | 0.32 | 68.58 | 68.6 | 68.4497 | 651 |
| 1731108600 | 68.2288 | 0.18 | 0.26 | 68.02 | 68.4086 | 68.02 | 7774 |
| 1731022200 | 68.05 | 0.24 | 0.35 | 67.94 | 68.18 | 67.94 | 9435 |
| 1730935800 | 67.814 | 2.33 | 3.56 | 67.06 | 67.82 | 67.06 | 3793 |
| 1730849400 | 65.4847 | 0.9 | 1.39 | 64.97 | 65.4847 | 64.959999 | 23753 |
| 1730763000 | 64.586699 | -0.16 | -0.24 | 64.739999 | 64.92 | 64.586699 | 1836 |
| 1730500200 | 64.743399 | 0.1 | 0.16 | 64.81 | 65.2 | 64.743399 | 3567 |
| 1730413800 | 64.64 | -1.03 | -1.58 | 65.26 | 65.26 | 64.64 | 4581 |
| 1730327400 | 65.6747 | -0.12 | -0.18 | 65.79 | 66.125 | 65.6747 | 2085 |
| 1730241000 | 65.79 | 0.03 | 0.04 | 65.66 | 65.94 | 65.459999 | 7792 |
| 1730154600 | 65.7649 | 0.48 | 0.74 | 65.83 | 65.8699 | 65.7649 | 6357 |
| 1729895400 | 65.282799 | -0.18 | -0.28 | 65.78 | 65.89 | 65.2403 | 3539 |
| 1729809000 | 65.4646 | 0.24 | 0.36 | 65.34 | 65.4646 | 65.3211 | 3440 |
| 1729722600 | 65.2283 | -0.6 | -0.90 | 65.43 | 65.7 | 64.974999 | 10217 |
| 1729636200 | 65.8233 | -0.03 | -0.05 | 65.62 | 65.87 | 65.599999 | 11187 |
| 1729549800 | 65.8559 | -0.54 | -0.81 | 66.2 | 66.269999 | 65.76 | 5886 |
| 1729290600 | 66.391499 | 0.13 | 0.19 | 66.489999 | 66.489999 | 66.33 | 2607 |
| 1729204200 | 66.266099 | -0 | -0.01 | 66.7 | 66.7 | 66.266099 | 8205 |
| 1729117800 | 66.2703 | 0.35 | 0.53 | 66.05 | 66.325 | 66.01 | 2891 |
| 1729031400 | 65.92 | -0.36 | -0.54 | 66.56 | 66.56 | 65.91 | 17276 |
| 1728945000 | 66.28 | 0.54 | 0.82 | 65.92 | 66.37 | 65.92 | 13973 |
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
