Hot Features
プレミアム
Calvert US Select Equity ETF (CVSE)
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 | 1.219 | 1.78935779817 | 68.125 | 69.344 | 68.09 | 2031 | 68.39403954 | SP |
| 4 | 0.164 | 0.237062734894 | 69.18 | 69.344 | 66.36 | 8014 | 68.02184109 | SP |
| 12 | 0.794 | 1.15827862874 | 68.55 | 71.86 | 66.36 | 3414 | 68.65936234 | SP |
| 26 | 3.704 | 5.64290067032 | 65.64 | 71.86 | 61.254 | 2984 | 67.02864936 | SP |
| 52 | 10.794 | 18.4355251921 | 58.55 | 71.86 | 58.517 | 2360 | 66.38725652 | SP |
| 156 | 18.744 | 37.0434782609 | 50.6 | 71.86 | 47.4118 | 1385 | 64.6741799 | SP |
| 260 | 18.744 | 37.0434782609 | 50.6 | 71.86 | 47.4118 | 1385 | 64.6741799 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737502200 | 69.344 | 0.74 | 1.09 | 69.344 | 69.344 | 69.344 | 102 |
| 1737156600 | 68.5996 | 0.41 | 0.60 | 68.79 | 68.79 | 68.5996 | 4466 |
| 1737070200 | 68.1887 | 0.1 | 0.14 | 68.14 | 68.1887 | 68.14 | 668 |
| 1736983800 | 68.09 | 1.02 | 1.53 | 68.125 | 68.125 | 68.09 | 2887 |
| 1736897400 | 67.0654 | 0.06 | 0.08 | 67.0654 | 67.0654 | 67.0654 | 92 |
| 1736811000 | 67.01 | 0.2 | 0.30 | 66.36 | 67.01 | 66.36 | 356 |
| 1736551800 | 66.81 | -1.2 | -1.76 | 66.86 | 67.06 | 66.81 | 2985 |
| 1736379000 | 68.01 | 0.09 | 0.13 | 67.86 | 68.01 | 67.65 | 73654 |
| 1736292600 | 67.92 | -0.68 | -0.99 | 68.99 | 68.99 | 67.92 | 2386 |
| 1736206200 | 68.6 | 0.34 | 0.50 | 68.8 | 69.02 | 68.55 | 1882 |
| 1735947000 | 68.2572 | 0.73 | 1.08 | 68.01 | 68.2572 | 68.01 | 1418 |
| 1735860600 | 67.53 | -0.19 | -0.29 | 68.33 | 68.33 | 67.21 | 432 |
| 1735687800 | 67.7249 | -0.32 | -0.47 | 68.26 | 68.26 | 67.7139 | 160 |
| 1735601400 | 68.0466 | -0.55 | -0.80 | 67.75 | 68.91 | 67.55 | 36627 |
| 1735342200 | 68.5975 | -0.74 | -1.07 | 68.5975 | 68.5975 | 68.5975 | 87 |
| 1735255800 | 69.3405 | 0.14 | 0.20 | 69.18 | 69.3405 | 69.18 | 30 |
| 1735077840 | 69.2033 | 0.47 | 0.69 | 68.86 | 69.2033 | 68.86 | 16 |
| 1734996600 | 68.7292 | 0.19 | 0.27 | 68.61 | 68.7292 | 68.2 | 381 |
| 1734737400 | 68.544 | 0.76 | 1.12 | 67.89 | 68.82 | 67.89 | 353 |
| 1734651000 | 67.7827 | -0.1 | -0.15 | 68.41 | 68.41 | 67.7827 | 129 |
| 1734564600 | 67.8838 | -1.84 | -2.63 | 69.93 | 69.93 | 67.8838 | 1080 |
| 1734478200 | 69.72 | -0.33 | -0.47 | 69.81 | 69.86 | 69.57 | 3471 |
| 1734391800 | 70.05 | -0.15 | -0.21 | 70.36 | 70.36 | 70 | 567 |
| 1734132600 | 70.198 | -0.39 | -0.55 | 70.35 | 70.35 | 70.05 | 301 |
| 1734046200 | 70.5854 | -0.3 | -0.42 | 70.72 | 70.7699 | 70.5854 | 3656 |
| 1733959800 | 70.8805 | 0.31 | 0.43 | 70.8805 | 70.8805 | 70.8805 | 10 |
| 1733873400 | 70.5753 | -0.54 | -0.76 | 71.2 | 71.2 | 70.5753 | 4 |
| 1733787000 | 71.1163 | -0.44 | -0.62 | 71.62 | 71.62 | 71.1163 | 757 |
| 1733527800 | 71.5592 | 0.04 | 0.05 | 71.86 | 71.86 | 71.5592 | 478 |
| 1733441400 | 71.5213 | -0.25 | -0.34 | 71.5213 | 71.5213 | 71.5213 | 1 |
| 1733355000 | 71.7679 | 0.51 | 0.72 | 71.7679 | 71.7679 | 71.7679 | 64 |
| 1733268600 | 71.2575 | -0.06 | -0.08 | 71.115 | 71.2575 | 71.115 | 122 |
| 1733182200 | 71.3149 | 0.05 | 0.07 | 71.42 | 71.42 | 71.27 | 983 |
| 1732917840 | 71.2617 | 0.36 | 0.51 | 71.45 | 71.45 | 71.2617 | 1029 |
| 1732750200 | 70.9031 | -0.3 | -0.41 | 71.16 | 71.16 | 70.87 | 12704 |
| 1732663800 | 71.1983 | 0.24 | 0.34 | 70.87 | 71.22 | 70.87 | 587 |
| 1732577400 | 70.9562 | 0.45 | 0.64 | 70.99 | 70.99 | 70.89 | 7419 |
| 1732318200 | 70.5029 | 0.43 | 0.62 | 70.08 | 70.5029 | 70.08 | 163 |
| 1732231800 | 70.0703 | 0.8 | 1.16 | 69.5 | 70.23 | 69.5 | 816 |
| 1732145400 | 69.27 | 0.11 | 0.16 | 68.93 | 69.31 | 68.8 | 1089 |
| 1732059000 | 69.1582 | 0.15 | 0.22 | 68.98 | 69.22 | 68.98 | 786 |
| 1731972600 | 69.0077 | 0.05 | 0.08 | 68.98 | 69.1 | 68.98 | 5582 |
| 1731713400 | 68.9555 | -0.95 | -1.37 | 69.62 | 69.62 | 68.95 | 11988 |
| 1731627000 | 69.9098 | -0.28 | -0.40 | 70.12 | 70.12 | 69.9098 | 564 |
| 1731540600 | 70.1891 | 0.1 | 0.14 | 70.4794 | 70.4799 | 70.1891 | 1005 |
| 1731454200 | 70.0914 | -0.16 | -0.23 | 70.19 | 70.2 | 70.0914 | 366 |
| 1731367800 | 70.2532 | 0.08 | 0.12 | 70.22 | 70.2532 | 70.22 | 14 |
| 1731108600 | 70.17 | 0.27 | 0.38 | 70.12 | 70.2892 | 70.12 | 2554 |
| 1731022200 | 69.9018 | 0.4 | 0.57 | 69.91 | 69.92 | 69.9018 | 219 |
| 1730935800 | 69.5044 | 1.49 | 2.20 | 69.48 | 69.5044 | 69.48 | 20 |
| 1730849400 | 68.0104 | 0.76 | 1.12 | 68.01 | 68.0104 | 68.01 | 30 |
| 1730763000 | 67.2548 | 0.02 | 0.02 | 67.43 | 67.43 | 67.2548 | 5 |
| 1730500200 | 67.238 | 0.07 | 0.10 | 67.38 | 67.38 | 67.238 | 91 |
| 1730413800 | 67.168 | -1.28 | -1.87 | 67.92 | 67.92 | 67.168 | 60 |
| 1730327400 | 68.4484 | -0.34 | -0.49 | 68.55 | 68.67 | 68.34 | 137 |
| 1730241000 | 68.7865 | -0.03 | -0.04 | 68.79 | 68.87 | 68.7865 | 360 |
| 1730154600 | 68.8126 | 0.28 | 0.41 | 68.83 | 68.94 | 68.8126 | 1234 |
| 1729895400 | 68.5288 | -0.16 | -0.23 | 69.17 | 69.17 | 68.5288 | 1246 |
| 1729809000 | 68.6871 | -0.02 | -0.03 | 68.81 | 68.81 | 68.63 | 141 |
| 1729722600 | 68.7108 | -0.56 | -0.80 | 68.85 | 68.9 | 68.7108 | 121 |
| 1729636200 | 69.266 | -0.07 | -0.09 | 69.14 | 69.266 | 68.99 | 412 |
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
