Hot Features
プレミアム
Invesco Zacks Mid Cap ETF (CZA)
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 | -0.7867 | -0.732836516069 | 107.35 | 107.35 | 105.6 | 2369 | 106.73302719 | SP |
| 4 | -0.5567 | -0.519697535474 | 107.12 | 108.45 | 105.44 | 2940 | 107.22191841 | SP |
| 12 | -4.7567 | -4.27299676608 | 111.32 | 113.72 | 101.9402 | 3499 | 106.92793266 | SP |
| 26 | 6.5733 | 6.57395739574 | 99.99 | 113.72 | 99.99 | 3203 | 107.21419526 | SP |
| 52 | 12.9633 | 13.8496794872 | 93.6 | 113.72 | 93.25 | 6059 | 100.14512513 | SP |
| 156 | 16.0933 | 17.7885486902 | 90.47 | 113.72 | 77.59 | 6151 | 92.99664702 | SP |
| 260 | 26.8233 | 33.6384499624 | 79.74 | 113.72 | 40.8203 | 8459 | 78.71400868 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 106.5633 | -0.32 | -0.30 | 107.19 | 107.26 | 106.46 | 3295 |
| 1739489400 | 106.8863 | 0.96 | 0.91 | 105.92 | 106.8863 | 105.92 | 3527 |
| 1739403000 | 105.9263 | -0.88 | -0.82 | 105.6 | 105.9263 | 105.6 | 812 |
| 1739316600 | 106.8046 | 0.12 | 0.11 | 106.19 | 106.8046 | 106.19 | 1977 |
| 1739230200 | 106.6853 | -0.08 | -0.08 | 106.63 | 106.865 | 106.41 | 2726 |
| 1738971000 | 106.7698 | -0.39 | -0.37 | 107.35 | 107.35 | 106.68 | 2838 |
| 1738884600 | 107.1633 | -0.05 | -0.04 | 107.45 | 107.45 | 106.87 | 5006 |
| 1738798200 | 107.2104 | 0.34 | 0.32 | 107.14 | 107.28 | 106.895 | 1580 |
| 1738711800 | 106.87 | 0.14 | 0.13 | 106.45 | 107.1607 | 106.45 | 2775 |
| 1738625400 | 106.7314 | -0.88 | -0.82 | 105.91 | 106.8991 | 105.44 | 2339 |
| 1738366200 | 107.6117 | -0.46 | -0.42 | 107.99 | 108.45 | 107.51 | 2798 |
| 1738279800 | 108.0679 | 1.31 | 1.23 | 107.29 | 108.3527 | 107.29 | 2472 |
| 1738193400 | 106.7559 | -0.44 | -0.41 | 107.08 | 107.36 | 106.62 | 2630 |
| 1738107000 | 107.1919 | -0.6 | -0.55 | 107.72 | 107.72 | 106.78 | 3964 |
| 1738020600 | 107.79 | 0.38 | 0.35 | 106.91 | 107.8099 | 106.91 | 3504 |
| 1737761400 | 107.4091 | -0.16 | -0.15 | 107.07 | 107.4807 | 107.07 | 1820 |
| 1737675000 | 107.5724 | 0 | 0.00 | 107.5724 | 107.5724 | 107.5724 | 0 |
| 1737588600 | 107.5724 | -0.67 | -0.62 | 108.26 | 108.26 | 107.5 | 8698 |
| 1737502200 | 108.2441 | 1.39 | 1.30 | 107.43 | 108.25 | 107.16 | 1625 |
| 1737156600 | 106.8503 | 0.18 | 0.16 | 107.12 | 107.205 | 106.8038 | 2201 |
| 1737070200 | 106.6743 | 1.08 | 1.02 | 105.57 | 106.6743 | 105.57 | 53492 |
| 1736983800 | 105.5926 | 0.93 | 0.89 | 106.4 | 106.4 | 105.43 | 1917 |
| 1736897400 | 104.6595 | 1.13 | 1.09 | 103.39 | 104.66 | 103.39 | 1810 |
| 1736811000 | 103.5295 | 1.38 | 1.35 | 101.97 | 103.5295 | 101.97 | 2113 |
| 1736551800 | 102.1539 | -1.72 | -1.65 | 102.7 | 102.7 | 101.9402 | 3809 |
| 1736379000 | 103.8705 | 0.26 | 0.25 | 103.66 | 103.8705 | 103.245 | 3407 |
| 1736292600 | 103.6154 | -0.17 | -0.17 | 104.24 | 104.24 | 103.28 | 3134 |
| 1736206200 | 103.7895 | -0.31 | -0.30 | 104.31 | 104.73 | 103.65 | 2796 |
| 1735947000 | 104.104 | 0.8 | 0.77 | 103.18 | 104.2273 | 103.18 | 3304 |
| 1735860600 | 103.3076 | -0.58 | -0.56 | 104.07 | 104.3819 | 102.99 | 3160 |
| 1735687800 | 103.89 | 0.08 | 0.08 | 103.84 | 104.11 | 103.5 | 2277 |
| 1735601400 | 103.8078 | -0.74 | -0.70 | 103.66 | 103.91 | 102.89 | 1695 |
| 1735342200 | 104.5432 | -0.81 | -0.77 | 104.97 | 104.97 | 104.4 | 4490 |
| 1735255800 | 105.35 | 0.22 | 0.21 | 104.84 | 105.4059 | 104.3201 | 4585 |
| 1735077840 | 105.1341 | 0.66 | 0.63 | 104.38 | 105.1341 | 104.38 | 1592 |
| 1734996600 | 104.4716 | -1.25 | -1.18 | 103.76 | 104.4716 | 103.65 | 2211 |
| 1734737400 | 105.7225 | 1.05 | 1.01 | 104.41 | 106.3069 | 104.41 | 3198 |
| 1734651000 | 104.6687 | -0.37 | -0.36 | 105.19 | 106.33 | 104.6687 | 5429 |
| 1734564600 | 105.0431 | -3.1 | -2.87 | 108.28 | 108.28 | 105 | 3794 |
| 1734478200 | 108.1424 | -1.19 | -1.09 | 108.9 | 108.9 | 107.96 | 1117 |
| 1734391800 | 109.3341 | -0.2 | -0.18 | 109.49 | 109.545 | 109.3341 | 578 |
| 1734132600 | 109.535 | -0.49 | -0.45 | 110.16 | 110.16 | 109.3898 | 929 |
| 1734046200 | 110.0267 | -0.05 | -0.05 | 110.02 | 110.41 | 110.02 | 2222 |
| 1733959800 | 110.0802 | -0.3 | -0.27 | 110.86 | 111.62 | 110.0802 | 2183 |
| 1733873400 | 110.3753 | -0.78 | -0.70 | 110.37 | 110.73 | 110.37 | 1028 |
| 1733787000 | 111.1566 | -0.69 | -0.61 | 111.99 | 111.99 | 111.1566 | 989 |
| 1733527800 | 111.8426 | -0.39 | -0.35 | 112.71 | 112.71 | 111.8426 | 341 |
| 1733441400 | 112.2302 | -0.22 | -0.20 | 112.63 | 112.63 | 112.2302 | 1803 |
| 1733355000 | 112.45 | 0.03 | 0.03 | 111.73 | 112.512 | 111.73 | 1219 |
| 1733268600 | 112.42 | -0.45 | -0.40 | 112.2 | 112.6413 | 112.2 | 2145 |
| 1733182200 | 112.8718 | -0.7 | -0.62 | 113.72 | 113.72 | 112.796 | 6228 |
| 1732917840 | 113.5737 | 0.37 | 0.33 | 113.1 | 113.5737 | 113.1 | 644 |
| 1732750200 | 113.2041 | -0.02 | -0.02 | 113.07 | 113.6712 | 113.07 | 3075 |
| 1732663800 | 113.223 | -0.18 | -0.16 | 113.37 | 113.37 | 112.78 | 1350 |
| 1732577400 | 113.4016 | 0.96 | 0.85 | 113.28 | 113.66 | 113.18 | 1212 |
| 1732318200 | 112.4454 | 0.96 | 0.86 | 111.32 | 112.4454 | 111.32 | 1737 |
| 1732231800 | 111.4879 | 1.73 | 1.57 | 110.28 | 111.52 | 110.28 | 3151 |
| 1732145400 | 109.7606 | 0.67 | 0.61 | 109.4 | 109.7606 | 109.0983 | 1457 |
| 1732059000 | 109.09 | -0.45 | -0.41 | 108.8 | 109.3814 | 108.5339 | 9232 |
| 1731972600 | 109.5416 | 0.06 | 0.06 | 109.61 | 109.73 | 109.44 | 2252 |
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
