Hot Features
プレミアム
Invesco MSCI Global Timber ETF (CUT)
AMEX
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.065 | -0.209982232273 | 30.955 | 31.55 | 30.79 | 1329 | 31.16343215 | SP |
| 4 | 0.865 | 2.8809325562 | 30.025 | 31.55 | 29.57 | 2915 | 30.19375044 | SP |
| 12 | 1.16 | 3.90178271107 | 29.73 | 31.55 | 28.84 | 3203 | 30.09482928 | SP |
| 26 | -1.2 | -3.73948270489 | 32.09 | 33.518 | 27.12 | 4669 | 31.18880122 | SP |
| 52 | -2.44 | -7.32073207321 | 33.33 | 35.86 | 27.12 | 4216 | 32.20271565 | SP |
| 156 | 0.16 | 0.520663846404 | 30.73 | 35.86 | 26.89 | 5783 | 31.46127711 | SP |
| 260 | 5.48 | 21.5663124754 | 25.41 | 40.6799 | 25.11 | 10738 | 33.32402279 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1752532200 | 30.895 | -0.23 | -0.74 | 31.13 | 31.13 | 30.82 | 890 |
| 1752273000 | 31.1256 | -0.36 | -1.14 | 31.27 | 31.27 | 30.94 | 1994 |
| 1752186600 | 31.4842 | 0.4 | 1.30 | 31.22 | 31.55 | 31.22 | 1872 |
| 1752100200 | 31.0798 | 0.19 | 0.62 | 31.12 | 31.12 | 30.9776 | 1218 |
| 1752013800 | 30.8884 | 0.32 | 1.04 | 30.955 | 31.04 | 30.79 | 670 |
| 1751927400 | 30.57 | -0.71 | -2.28 | 31.14 | 31.14 | 30.57 | 869 |
| 1751576640 | 31.2848 | -0.1 | -0.31 | 31.21 | 31.43 | 31.21 | 806 |
| 1751495400 | 31.3834 | 0.61 | 2.00 | 30.91 | 31.3834 | 30.91 | 1141 |
| 1751409000 | 30.769 | 0.7 | 2.32 | 30.29 | 30.86 | 30.29 | 1665 |
| 1751322600 | 30.07 | -0.15 | -0.51 | 30.14 | 30.42 | 29.98 | 2931 |
| 1751063400 | 30.2248 | 0.08 | 0.28 | 30.13 | 30.44 | 30.13 | 1870 |
| 1750977000 | 30.14 | 0.36 | 1.20 | 30.25 | 30.25 | 30.111 | 1770 |
| 1750890600 | 29.7837 | -0.49 | -1.63 | 30.27 | 30.27 | 29.761 | 566 |
| 1750804200 | 30.2775 | 0.31 | 1.03 | 30.13 | 30.3225 | 30.13 | 3229 |
| 1750717800 | 29.97 | 0.02 | 0.07 | 29.85 | 29.97 | 29.61 | 16849 |
| 1750458600 | 29.9499 | 0.18 | 0.62 | 29.95 | 30.085 | 29.921 | 4514 |
| 1750285800 | 29.7658 | 0.07 | 0.24 | 30.13 | 30.13 | 29.7 | 1100 |
| 1750199400 | 29.6932 | -0.53 | -1.76 | 30.025 | 30.025 | 29.57 | 8513 |
| 1750113000 | 30.2254 | 0.17 | 0.56 | 30.64 | 30.64 | 30.2254 | 1905 |
| 1749853800 | 30.0577 | -0.63 | -2.05 | 30.51 | 30.51 | 30.0577 | 2728 |
| 1749767400 | 30.6853 | 0 | 0.01 | 30.69 | 30.69 | 30.45 | 2622 |
| 1749681000 | 30.6818 | -0.17 | -0.54 | 30.3 | 30.8809 | 30.3 | 1290 |
| 1749594600 | 30.8492 | 0.04 | 0.14 | 30.88 | 30.9014 | 30.8312 | 1729 |
| 1749508200 | 30.8057 | 0.24 | 0.77 | 30.75 | 30.895 | 30.63 | 507 |
| 1749249000 | 30.5692 | 0.06 | 0.18 | 30.6 | 30.67 | 30.5692 | 497 |
| 1749162600 | 30.5131 | 0.13 | 0.42 | 30.35 | 30.5131 | 30.31 | 1585 |
| 1749076200 | 30.3847 | 0.08 | 0.27 | 30.38 | 30.4 | 30.33 | 1466 |
| 1748989800 | 30.3036 | 0.01 | 0.04 | 30 | 30.31 | 30 | 1981 |
| 1748903400 | 30.2927 | -0.14 | -0.45 | 30.5 | 30.5 | 30.09 | 1318 |
| 1748644200 | 30.43 | -0.12 | -0.40 | 30.38 | 30.49 | 30.3 | 5872 |
| 1748557800 | 30.5533 | 0.06 | 0.20 | 30.08 | 30.58 | 30.08 | 2904 |
| 1748471400 | 30.4914 | -0.41 | -1.32 | 30.96 | 30.96 | 30.42 | 3720 |
| 1748385000 | 30.8989 | 0.38 | 1.23 | 30.64 | 30.9833 | 30.64 | 709 |
| 1748039400 | 30.5237 | -0.21 | -0.70 | 30.38 | 30.611 | 30.33 | 2541 |
| 1747953000 | 30.7381 | -0.03 | -0.09 | 30.611 | 30.87 | 30.61 | 1187 |
| 1747866600 | 30.7649 | -0.35 | -1.13 | 30.91 | 31.115 | 30.7649 | 6258 |
| 1747780200 | 31.1175 | -0.01 | -0.04 | 30.75 | 31.1175 | 30.75 | 1674 |
| 1747693800 | 31.1315 | 0.37 | 1.21 | 30.86 | 31.1315 | 30.86 | 2121 |
| 1747434600 | 30.76 | -0.15 | -0.49 | 30.68 | 30.98 | 30.68 | 4580 |
| 1747348200 | 30.9112 | 0.09 | 0.29 | 30.66 | 30.9112 | 30.66 | 297 |
| 1747261800 | 30.8231 | 0.07 | 0.23 | 30.61 | 30.8231 | 30.61 | 1216 |
| 1747175400 | 30.7516 | 0.1 | 0.34 | 30.15 | 30.84 | 30.15 | 1757 |
| 1747089000 | 30.6485 | 0.96 | 3.23 | 29.82 | 30.695 | 29.82 | 3828 |
| 1746829800 | 29.6897 | 0 | 0.01 | 29.71 | 29.735 | 29.6897 | 1070 |
| 1746743400 | 29.6869 | 0.5 | 1.70 | 29.56 | 29.775 | 29.56 | 1529 |
| 1746657000 | 29.19 | -0.09 | -0.31 | 29.93 | 29.93 | 29.18 | 2195 |
| 1746570600 | 29.2804 | -0.17 | -0.56 | 29.33 | 29.33 | 29.12 | 14984 |
| 1746484200 | 29.4464 | -0.19 | -0.64 | 29.64 | 29.64 | 29.43 | 1259 |
| 1746225000 | 29.6364 | 0.47 | 1.60 | 29.42 | 29.6364 | 29.41 | 3349 |
| 1746138600 | 29.1697 | -0.42 | -1.41 | 29.36 | 29.36 | 29.165 | 1779 |
| 1746052200 | 29.5882 | -0.31 | -1.02 | 29.63 | 29.63 | 29.25 | 8904 |
| 1745965800 | 29.8945 | -0.12 | -0.40 | 28.84 | 29.945 | 28.84 | 3122 |
| 1745879400 | 30.0134 | 0.27 | 0.92 | 29.7 | 30.0134 | 29.7 | 4624 |
| 1745620200 | 29.739 | -0.22 | -0.74 | 29.79 | 29.83 | 29.55 | 5411 |
| 1745533800 | 29.9612 | 0.29 | 0.97 | 29.06 | 29.9612 | 29.06 | 20788 |
| 1745447400 | 29.6744 | -0.02 | -0.05 | 29.94 | 30.25 | 29.63 | 3014 |
| 1745361000 | 29.6897 | 0.65 | 2.23 | 29.73 | 29.73 | 29.2401 | 6042 |
| 1745274600 | 29.0426 | -0.25 | -0.84 | 29.24 | 29.24 | 28.78 | 3119 |
| 1744929000 | 29.289 | 0.3 | 1.05 | 29.285 | 29.4521 | 29.27 | 4163 |
| 1744842600 | 28.985 | -0.26 | -0.88 | 29.32 | 29.32 | 28.86 | 12315 |
| 1744756200 | 29.2429 | -0.2 | -0.68 | 30 | 30 | 29.2068 | 1494 |
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
