Hot Features
プレミアム
Jpmorgan Betabuilders Us Mid Cap Equity ETF (BBMC)
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 | -1.92 | -1.95439739414 | 98.24 | 98.6599 | 95.565 | 14504 | 96.72104248 | SP |
| 4 | -5.33 | -5.24348253812 | 101.65 | 102.32 | 95.225 | 67815 | 96.58968367 | SP |
| 12 | -0.5 | -0.516422226813 | 96.82 | 105.68 | 94.3762 | 61747 | 99.05140563 | SP |
| 26 | 5.41 | 5.9509404906 | 90.91 | 105.68 | 83.89 | 42269 | 96.82529436 | SP |
| 52 | 14.37 | 17.5350823673 | 81.95 | 105.68 | 81.0699 | 36568 | 92.68778895 | SP |
| 156 | 6.53 | 7.27252478004 | 89.79 | 105.68 | 67.34 | 42879 | 82.23125261 | SP |
| 260 | 47.72 | 98.1893004115 | 48.6 | 105.68 | 48.58 | 40338 | 82.9261689 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736551800 | 95.7732 | -1.26 | -1.30 | 95.93 | 96.075 | 95.565 | 20561 |
| 1736379000 | 97.0372 | 0.06 | 0.06 | 96.32 | 97.09 | 96.1139 | 6107 |
| 1736292600 | 96.9819 | -0.63 | -0.65 | 98.06 | 98.15 | 96.84 | 16521 |
| 1736206200 | 97.6145 | 0.2 | 0.20 | 98.24 | 98.6599 | 97.6145 | 14828 |
| 1735947000 | 97.4174 | 1.36 | 1.42 | 96.57 | 97.4399 | 96.57 | 3923 |
| 1735860600 | 96.0545 | -0.18 | -0.18 | 97.1 | 97.1 | 95.6431 | 5597 |
| 1735687800 | 96.2298 | 0.05 | 0.05 | 96.81 | 96.81 | 96.0385 | 845008 |
| 1735601400 | 96.1819 | -0.65 | -0.67 | 96.05 | 96.5 | 95.225 | 4768 |
| 1735342200 | 96.8275 | -1.17 | -1.20 | 97.55 | 97.91 | 96.347767 | 9823 |
| 1735255800 | 98.0005 | 0.4 | 0.41 | 97.24 | 98.01 | 97.24 | 51101 |
| 1735077840 | 97.6 | 0.24 | 0.24 | 97.27 | 97.61 | 96.76 | 68976 |
| 1734996600 | 97.364 | 0.09 | 0.09 | 97.01 | 97.4 | 96.5 | 44297 |
| 1734737400 | 97.273 | 1.08 | 1.12 | 96.45 | 98.0561 | 96.34 | 13167 |
| 1734651000 | 96.1941 | -0.31 | -0.32 | 97.13 | 97.13 | 96.1941 | 7386 |
| 1734564600 | 96.5 | -4.04 | -4.01 | 100.92 | 100.92 | 96.4 | 15436 |
| 1734478200 | 100.5353 | -1.2 | -1.18 | 101.4 | 101.4 | 100.3524 | 12848 |
| 1734391800 | 101.7392 | 0.19 | 0.19 | 101.65 | 102.32 | 101.65 | 12501 |
| 1734132600 | 101.55 | -0.51 | -0.50 | 101.9995 | 101.9995 | 101.1499 | 8481 |
| 1734046200 | 102.06 | -0.68 | -0.66 | 102.755 | 102.755 | 102.06 | 51954 |
| 1733959800 | 102.74 | 0.99 | 0.97 | 102.46 | 103 | 102.275 | 456197 |
| 1733873400 | 101.7492 | -0.92 | -0.89 | 102.14 | 102.5989 | 101.7492 | 9551 |
| 1733787000 | 102.6676 | -0.97 | -0.93 | 103.84 | 104.12 | 102.6676 | 62822 |
| 1733527800 | 103.635 | 0.1 | 0.10 | 104.12 | 104.12 | 103.48 | 11869 |
| 1733441400 | 103.532 | -0.93 | -0.89 | 104.61 | 104.61 | 103.532 | 8936 |
| 1733355000 | 104.46 | 0.43 | 0.41 | 104.46 | 104.59 | 104.22 | 117442 |
| 1733268600 | 104.0329 | -0.2 | -0.19 | 104.05 | 104.19 | 103.73 | 5044 |
| 1733182200 | 104.2332 | -0.25 | -0.24 | 104.75 | 104.75 | 103.985 | 4739 |
| 1732917840 | 104.4878 | 0.27 | 0.26 | 104.98 | 104.98 | 104.4878 | 10060 |
| 1732750200 | 104.2184 | -0.14 | -0.13 | 104.72 | 105.25 | 104.08 | 4377 |
| 1732663800 | 104.3589 | -0.65 | -0.62 | 104.67 | 104.67 | 104.0312 | 9789 |
| 1732577400 | 105.0053 | 1.42 | 1.37 | 104.64 | 105.68 | 104.64 | 84197 |
| 1732318200 | 103.5864 | 1.65 | 1.61 | 102.5 | 103.73 | 102.5 | 3469 |
| 1732231800 | 101.941 | 1.13 | 1.12 | 101.5 | 102.3392 | 101.26 | 5007 |
| 1732145400 | 100.81 | 0.71 | 0.71 | 100.45 | 100.85 | 100.14 | 10009 |
| 1732059000 | 100.0983 | 0.63 | 0.64 | 98.69 | 100.13 | 98.62 | 112669 |
| 1731972600 | 99.4657 | 0.51 | 0.51 | 99.21 | 99.73 | 99.05 | 5461 |
| 1731713400 | 98.9601 | -1.04 | -1.04 | 99.72 | 99.72 | 98.695 | 4419 |
| 1731627000 | 100 | -1.03 | -1.02 | 101.03 | 101.03 | 99.88 | 64928 |
| 1731540600 | 101.03 | -0.48 | -0.48 | 102.04 | 102.12 | 100.91 | 47348 |
| 1731454200 | 101.5138 | -0.96 | -0.94 | 102.04 | 102.29 | 101.38 | 8270 |
| 1731367800 | 102.4751 | 1.24 | 1.23 | 102 | 102.77 | 102 | 3692 |
| 1731108600 | 101.2311 | 0.76 | 0.76 | 100.68 | 101.26 | 100.68 | 64947 |
| 1731022200 | 100.4687 | 0.43 | 0.43 | 100.75 | 100.999 | 100.4687 | 656960 |
| 1730935800 | 100.0388 | 4 | 4.17 | 99.39 | 100.0388 | 99.12 | 6692 |
| 1730849400 | 96.0364 | 1.45 | 1.53 | 94.64 | 96.0364 | 94.64 | 2094 |
| 1730763000 | 94.5861 | 0.21 | 0.22 | 94.45 | 95.34 | 94.45 | 2224 |
| 1730500200 | 94.3762 | -0.04 | -0.04 | 94.87 | 95.265 | 94.3762 | 1364 |
| 1730413800 | 94.4158 | -1.13 | -1.18 | 95.37 | 95.37 | 94.4158 | 427170 |
| 1730327400 | 95.5473 | -0.06 | -0.06 | 95.57 | 96.1 | 95.5473 | 2554 |
| 1730241000 | 95.6057 | -0 | -0.00 | 95.14 | 95.6057 | 95.14 | 2632 |
| 1730154600 | 95.6062 | 1.11 | 1.17 | 95.1 | 95.72 | 95.1 | 21316 |
| 1729895400 | 94.5 | -0.49 | -0.51 | 95.35 | 95.3748 | 94.5 | 2207 |
| 1729809000 | 94.9884 | 0.37 | 0.39 | 95.08 | 95.08 | 94.55 | 1003 |
| 1729722600 | 94.6216 | -0.7 | -0.73 | 95 | 95 | 94.6216 | 1057 |
| 1729636200 | 95.3211 | -0.45 | -0.47 | 95.3 | 95.3211 | 95.3 | 986 |
| 1729549800 | 95.7682 | -1.12 | -1.15 | 96.82 | 96.82 | 95.7682 | 1059 |
| 1729290600 | 96.884 | 0.18 | 0.19 | 97.04 | 97.04 | 96.7967 | 792 |
| 1729204200 | 96.7003 | -0.12 | -0.12 | 97 | 97 | 96.64 | 1643 |
| 1729117800 | 96.8198 | 0.81 | 0.84 | 96.75 | 97.01 | 96.75 | 1102 |
| 1729031400 | 96.0139 | -0.25 | -0.26 | 96.36 | 96.74 | 96.0139 | 1573 |
| 1728945000 | 96.2613 | 0.53 | 0.55 | 95.79 | 96.28 | 95.79 | 843 |
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
