Hot Features
プレミアム
Bny Mellon Emerging Markets Equity ETF (BKEM)
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 | 0.9963 | 1.63730484799 | 60.85 | 61.8178 | 60.1917 | 3327 | 60.83599895 | SP |
| 4 | 3.1463 | 5.35996592845 | 58.7 | 61.8178 | 58.67 | 6691 | 59.80441883 | SP |
| 12 | 1.7563 | 2.92278249293 | 60.09 | 62.4399 | 56.92 | 4220 | 59.7503663 | SP |
| 26 | 2.7463 | 4.64686971235 | 59.1 | 68.19 | 56.92 | 3803 | 60.77709678 | SP |
| 52 | 6.2763 | 11.2944034551 | 55.57 | 68.19 | 55.47 | 3960 | 59.60421483 | SP |
| 156 | -6.5037 | -9.51528895391 | 68.35 | 69.9534 | 47.07 | 5596 | 57.22967783 | SP |
| 260 | 10.6958 | 20.9104505332 | 51.1505 | 82.32 | 47.07 | 4136 | 59.22881006 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 61.8463 | 0.45 | 0.74 | 61.84 | 61.8463 | 61.5601 | 2670 |
| 1739489400 | 61.3945 | 0.38 | 0.62 | 60.86 | 61.3945 | 60.86 | 1978 |
| 1739403000 | 61.0148 | 0.28 | 0.47 | 60.81 | 61.22 | 60.63 | 3200 |
| 1739316600 | 60.73 | -0.16 | -0.26 | 60.71 | 60.86 | 60.569 | 7520 |
| 1739230200 | 60.886 | 0.67 | 1.11 | 60.92 | 60.93 | 60.72 | 2324 |
| 1738971000 | 60.2193 | -0.1 | -0.16 | 60.85 | 60.85 | 60.1917 | 1615 |
| 1738884600 | 60.3158 | 0.05 | 0.08 | 60.34 | 60.34 | 60.1818 | 2114 |
| 1738798200 | 60.267 | -0.02 | -0.03 | 60.21 | 60.36 | 60.1819 | 1923 |
| 1738711800 | 60.2843 | 0.93 | 1.57 | 60.02 | 60.515 | 60.02 | 3539 |
| 1738625400 | 59.3499 | -0.3 | -0.50 | 58.87 | 59.6496 | 58.87 | 5700 |
| 1738366200 | 59.6469 | -0.79 | -1.31 | 60.51 | 60.51 | 59.605 | 6803 |
| 1738279800 | 60.4411 | 0.92 | 1.54 | 60.05 | 60.83 | 59.98 | 5544 |
| 1738193400 | 59.523 | 0.07 | 0.11 | 59.63 | 59.9132 | 59.523 | 3573 |
| 1738107000 | 59.4547 | 0.27 | 0.46 | 59.48 | 59.49 | 58.67 | 5926 |
| 1738020600 | 59.1807 | -0.95 | -1.57 | 59.16 | 59.24 | 58.82 | 3961 |
| 1737761400 | 60.1265 | 0.49 | 0.82 | 60.15 | 60.22 | 59.96 | 2882 |
| 1737675000 | 59.638 | 0 | 0.00 | 59.638 | 59.638 | 59.638 | 0 |
| 1737588600 | 59.638 | -0.05 | -0.09 | 59.7 | 59.75 | 59.5994 | 3630 |
| 1737502200 | 59.69 | 0.78 | 1.32 | 59.45 | 59.77 | 59.1808 | 46916 |
| 1737156600 | 58.9099 | 0.37 | 0.62 | 58.7 | 59.24 | 58.7 | 11298 |
| 1737070200 | 58.5442 | 0.02 | 0.04 | 58.9 | 58.9 | 58.47 | 5630 |
| 1736983800 | 58.521 | 0.7 | 1.21 | 58.62 | 58.62 | 58.272 | 3866 |
| 1736897400 | 57.821 | 0.7 | 1.23 | 57.64 | 57.821 | 57.55 | 2327 |
| 1736811000 | 57.1165 | -0.39 | -0.68 | 57.01 | 57.3 | 56.92 | 3277 |
| 1736551800 | 57.5095 | -1.09 | -1.86 | 57.382 | 57.79 | 57.382 | 3741 |
| 1736379000 | 58.6009 | -0.24 | -0.41 | 58.7 | 58.7799 | 58.4856 | 1511 |
| 1736292600 | 58.8404 | -0.4 | -0.67 | 59.0217 | 59.27 | 58.8404 | 2044 |
| 1736206200 | 59.2364 | 0.15 | 0.25 | 60.86 | 60.86 | 59.2364 | 2921 |
| 1735947000 | 59.0866 | 0.54 | 0.93 | 59.13 | 59.22 | 58.96 | 2391 |
| 1735860600 | 58.5445 | -0.22 | -0.37 | 58.89 | 58.89 | 58.4219 | 2966 |
| 1735687800 | 58.7625 | -0.24 | -0.40 | 59.23 | 59.23 | 58.65 | 3726 |
| 1735601400 | 59.0011 | -0.27 | -0.45 | 58.79 | 59.11 | 58.74 | 2612 |
| 1735342200 | 59.267 | -0.68 | -1.13 | 59.43 | 59.43 | 58.99 | 4187 |
| 1735255800 | 59.9465 | -0.27 | -0.45 | 60.28 | 60.28 | 59.89 | 2438 |
| 1735077840 | 60.2193 | 0.17 | 0.28 | 60.22 | 60.26 | 60.09 | 1899 |
| 1734996600 | 60.0527 | 0.28 | 0.47 | 60.09 | 60.1099 | 59.67 | 5218 |
| 1734737400 | 59.7738 | 0.12 | 0.19 | 59.67 | 60 | 59.67 | 3329 |
| 1734651000 | 59.6581 | 0.34 | 0.58 | 59.76 | 59.78 | 59.5671 | 3956 |
| 1734564600 | 59.3144 | -1.31 | -2.16 | 60.83 | 60.83 | 59.3144 | 2565 |
| 1734478200 | 60.6254 | -0.24 | -0.40 | 60.57 | 60.6254 | 60.500476 | 2460 |
| 1734391800 | 60.8659 | -0.29 | -0.47 | 61 | 61.07 | 60.8659 | 3377 |
| 1734132600 | 61.1511 | 0.05 | 0.08 | 61.045 | 61.1699 | 61.045 | 2324 |
| 1734046200 | 61.1 | -0.33 | -0.53 | 61.16 | 61.21 | 61.01 | 2247 |
| 1733959800 | 61.4271 | 0.38 | 0.62 | 61.18 | 61.4271 | 61.09 | 2574 |
| 1733873400 | 61.0484 | -1.04 | -1.67 | 61.29 | 61.3 | 61.01 | 1821 |
| 1733787000 | 62.0853 | 1.25 | 2.05 | 61.86 | 62.4399 | 61.86 | 2805 |
| 1733527800 | 60.8364 | -0.06 | -0.10 | 60.92 | 61.005 | 60.79 | 3648 |
| 1733441400 | 60.895 | 0.28 | 0.47 | 60.68 | 61.014313 | 60.68 | 1401 |
| 1733355000 | 60.6101 | 0.16 | 0.27 | 60.53 | 60.6994 | 60.48 | 4295 |
| 1733268600 | 60.4474 | 0.12 | 0.20 | 60.25 | 60.6079 | 60.079 | 3018 |
| 1733182200 | 60.3295 | 0.24 | 0.39 | 59.9 | 60.38 | 59.9 | 1935 |
| 1732917840 | 60.0942 | 0.13 | 0.22 | 59.5 | 60.0942 | 59.3643 | 1634 |
| 1732750200 | 59.9617 | 0.02 | 0.03 | 60.23 | 60.23 | 59.81 | 3226 |
| 1732663800 | 59.9413 | -0.37 | -0.62 | 60.02 | 60.07 | 59.8904 | 3810 |
| 1732577400 | 60.3152 | 0.23 | 0.38 | 60.17 | 60.33 | 60.0946 | 4108 |
| 1732318200 | 60.0843 | -0.02 | -0.03 | 60.09 | 60.09 | 59.97 | 2123 |
| 1732231800 | 60.1034 | -0.13 | -0.22 | 59.82 | 60.9854 | 59.82 | 6788 |
| 1732145400 | 60.2356 | -0.05 | -0.08 | 60.02 | 60.2356 | 59.95 | 2962 |
| 1732059000 | 60.2861 | 0.22 | 0.36 | 60 | 60.3 | 60 | 2613 |
| 1731972600 | 60.07 | 0.7 | 1.17 | 59.85 | 60.3 | 59.75 | 8234 |
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
