Hot Features
プレミアム
Brandes US Small Mid Cap Value ETF (BSMC)
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 | 0.7326 | 2.4047267356 | 30.465 | 31.235 | 29.88 | 7705 | 30.61560771 | SP |
| 4 | 0.7645 | 2.51206745287 | 30.4331 | 31.235 | 29.88 | 8276 | 30.53274998 | SP |
| 12 | 0.5276 | 1.72024779915 | 30.67 | 32.5497 | 29.88 | 9109 | 31.2440057 | SP |
| 26 | 0.907 | 2.99432827346 | 30.2906 | 32.5497 | 28.65 | 8995 | 30.78185813 | SP |
| 52 | 3.9496 | 14.495008808 | 27.248 | 32.5497 | 27 | 10331 | 29.63335675 | SP |
| 156 | 6.1711 | 24.658262242 | 25.0265 | 32.5497 | 24.17 | 10997 | 28.7252425 | SP |
| 260 | 6.1711 | 24.658262242 | 25.0265 | 32.5497 | 24.17 | 10997 | 28.7252425 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 31.1976 | 0.1 | 0.33 | 31.19 | 31.24 | 31.19 | 6371 |
| 1737070200 | 31.0961 | 0.17 | 0.54 | 30.9301 | 31.0961 | 30.88 | 9030 |
| 1736983800 | 30.9301 | 0.42 | 1.36 | 30.96 | 30.96 | 30.78 | 9440 |
| 1736897400 | 30.515 | 0.25 | 0.84 | 30.26 | 30.58 | 30.26 | 5719 |
| 1736811000 | 30.26 | 0.24 | 0.82 | 30.0152 | 30.26 | 29.95 | 7660 |
| 1736551800 | 30.0152 | -0.45 | -1.48 | 30.465 | 30.465 | 29.88 | 6676 |
| 1736379000 | 30.465 | -0.01 | -0.04 | 30.4781 | 30.4781 | 30.1968 | 8164 |
| 1736292600 | 30.4781 | 0.05 | 0.17 | 30.4263 | 30.62 | 30.38 | 8406 |
| 1736206200 | 30.4263 | 0.02 | 0.06 | 30.4083 | 30.71 | 30.4083 | 5203 |
| 1735947000 | 30.4083 | 0.14 | 0.46 | 30.36 | 30.48 | 30.29 | 10738 |
| 1735860600 | 30.27 | -0.17 | -0.56 | 30.6 | 30.6 | 30.2 | 8019 |
| 1735687800 | 30.44 | 0.17 | 0.57 | 30.2666 | 30.46 | 30.2666 | 6624 |
| 1735601400 | 30.2666 | -0.32 | -1.05 | 30.4973 | 30.4973 | 30.06 | 8423 |
| 1735342200 | 30.5893 | -0.29 | -0.92 | 30.8748 | 30.8748 | 30.495 | 14592 |
| 1735255800 | 30.8748 | 0.21 | 0.69 | 30.6634 | 30.8748 | 30.6634 | 12560 |
| 1735077840 | 30.6634 | 0.27 | 0.88 | 30.41 | 30.6634 | 30.41 | 3608 |
| 1734996600 | 30.3945 | -0.13 | -0.44 | 30.37 | 30.4 | 30.3001 | 6412 |
| 1734737400 | 30.5293 | 0.1 | 0.32 | 30.4331 | 30.83 | 30.33 | 9419 |
| 1734651000 | 30.4331 | -0 | -0.01 | 30.65 | 30.65 | 30.4 | 6569 |
| 1734564600 | 30.4349 | -0.69 | -2.23 | 31.1278 | 31.3401 | 30.4349 | 11016 |
| 1734478200 | 31.1278 | -0.28 | -0.90 | 31.29 | 31.37 | 31.11 | 8895 |
| 1734391800 | 31.4098 | -0.05 | -0.16 | 31.46 | 31.5981 | 31.4098 | 5278 |
| 1734132600 | 31.4599 | -0.22 | -0.71 | 31.6843 | 31.6843 | 31.41 | 7564 |
| 1734046200 | 31.6843 | -0.14 | -0.44 | 31.8259 | 31.8259 | 31.6843 | 9319 |
| 1733959800 | 31.8259 | 0.12 | 0.36 | 31.7102 | 31.884 | 31.66 | 9340 |
| 1733873400 | 31.7102 | -0.11 | -0.36 | 31.8235 | 31.9199 | 31.595 | 7448 |
| 1733787000 | 31.8235 | 0.16 | 0.50 | 31.6646 | 32.03 | 31.6646 | 8110 |
| 1733527800 | 31.6646 | -0.17 | -0.54 | 31.837 | 31.837 | 31.6001 | 8823 |
| 1733441400 | 31.837 | -0.15 | -0.47 | 31.9881 | 31.9881 | 31.83 | 8903 |
| 1733355000 | 31.9881 | -0.06 | -0.19 | 32.048499 | 32.048499 | 31.89 | 9805 |
| 1733268600 | 32.048499 | -0.14 | -0.44 | 32.1911 | 32.1911 | 31.9 | 13172 |
| 1733182200 | 32.1911 | 0.15 | 0.46 | 32.02 | 32.195 | 32.02 | 7982 |
| 1732917840 | 32.0431 | 0.02 | 0.06 | 32.025 | 32.0431 | 32.0199 | 6167 |
| 1732750200 | 32.025 | -0.1 | -0.32 | 32.128 | 32.159999 | 32.0099 | 12904 |
| 1732663800 | 32.128 | -0.26 | -0.81 | 32.39 | 32.39 | 32 | 13480 |
| 1732577400 | 32.39 | 0.52 | 1.63 | 31.87 | 32.5497 | 31.87 | 15557 |
| 1732318200 | 31.87 | 0.36 | 1.15 | 31.5079 | 31.87 | 31.5079 | 8325 |
| 1732231800 | 31.5079 | 0.38 | 1.22 | 31.1266 | 31.55 | 31.1266 | 8475 |
| 1732145400 | 31.1266 | 0.09 | 0.30 | 31.04 | 31.15 | 30.99 | 17372 |
| 1732059000 | 31.0323 | -0.23 | -0.73 | 30.93 | 31.0796 | 30.88 | 9946 |
| 1731972600 | 31.2603 | -0.01 | -0.04 | 31.2723 | 31.33 | 31.2501 | 10282 |
| 1731713400 | 31.2723 | -0.32 | -1.00 | 31.57 | 31.57 | 31.27 | 8871 |
| 1731627000 | 31.588 | -0.26 | -0.81 | 31.8459 | 31.8459 | 31.5807 | 12508 |
| 1731540600 | 31.8459 | -0.09 | -0.28 | 32 | 32.08 | 31.8459 | 8918 |
| 1731454200 | 31.9347 | -0.32 | -0.99 | 32.2545 | 32.2545 | 31.89 | 8793 |
| 1731367800 | 32.2545 | 0.21 | 0.64 | 32.21 | 32.35 | 32.21 | 8922 |
| 1731108600 | 32.048099 | 0.15 | 0.46 | 31.92 | 32.09 | 31.92 | 11353 |
| 1731022200 | 31.9009 | -0.11 | -0.33 | 32.0064 | 32.045 | 31.8601 | 9586 |
| 1730935800 | 32.0064 | 0.91 | 2.94 | 31.0931 | 32.0064 | 31.0931 | 9491 |
| 1730849400 | 31.0931 | 0.46 | 1.50 | 30.6349 | 31.0931 | 30.6349 | 13429 |
| 1730763000 | 30.6349 | 0.02 | 0.08 | 30.611 | 30.83 | 30.6008 | 5890 |
| 1730500200 | 30.611 | 0.21 | 0.69 | 30.4014 | 30.71 | 30.4014 | 5771 |
| 1730413800 | 30.4014 | -0.4 | -1.31 | 30.725 | 30.725 | 30.4014 | 8877 |
| 1730327400 | 30.804 | 0.08 | 0.27 | 30.7199 | 30.98 | 30.7199 | 9000 |
| 1730241000 | 30.7199 | 0.02 | 0.07 | 30.67 | 30.79 | 30.67 | 10264 |
| 1730154600 | 30.6996 | 0.23 | 0.77 | 30.4648 | 30.71 | 30.4648 | 4254 |
| 1729895400 | 30.4648 | -0.17 | -0.54 | 30.67 | 30.78 | 30.4648 | 8738 |
| 1729809000 | 30.63 | 0.08 | 0.25 | 30.5533 | 30.6699 | 30.5533 | 6823 |
| 1729722600 | 30.5533 | -0.21 | -0.67 | 30.7591 | 30.7591 | 30.4187 | 10344 |
| 1729636200 | 30.7591 | -0.12 | -0.39 | 30.8797 | 30.8797 | 30.561 | 10787 |
| 1729549800 | 30.8797 | -0.27 | -0.87 | 31.1505 | 31.1505 | 30.8797 | 7464 |
| 1729290600 | 31.1505 | -0.04 | -0.13 | 31.19 | 31.24 | 31.1 | 11317 |
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
