Hot Features
プレミアム
Advisorshares Restaurant Etf (EATZ)
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 | 1.6961 | 5.97639182523 | 28.38 | 30.16 | 28.08 | 3444 | 28.68588658 | SP |
| 4 | 2.9961 | 11.0638847858 | 27.08 | 30.16 | 26.8779 | 1953 | 28.55031091 | SP |
| 12 | 4.7411 | 18.7136372607 | 25.335 | 30.16 | 24.7723 | 1829 | 27.29255428 | SP |
| 26 | 6.1961 | 25.9468174204 | 23.88 | 30.16 | 23.01 | 1836 | 25.77478695 | SP |
| 52 | 9.3761 | 45.2951690821 | 20.7 | 30.16 | 20.61 | 1625 | 24.69687871 | SP |
| 156 | 8.4861 | 39.305697082 | 21.59 | 30.16 | 16.9239 | 1305 | 22.28383341 | SP |
| 260 | 5.3061 | 21.4214775939 | 24.77 | 30.16 | 16.9239 | 2127 | 23.31278595 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 29.3933 | 0.35 | 1.20 | 29.11 | 29.3933 | 29.11 | 1920 |
| 1732231800 | 29.0458 | 0.32 | 1.10 | 28.82 | 29.0458 | 28.82 | 1309 |
| 1732145400 | 28.73 | 0.17 | 0.61 | 28.61 | 28.73 | 28.4101 | 2446 |
| 1732059000 | 28.557 | 0.18 | 0.62 | 28.19 | 28.8 | 28.08 | 9145 |
| 1731972600 | 28.38 | 0.1 | 0.35 | 28.38 | 28.4748 | 28.28 | 2526 |
| 1731713400 | 28.282 | -0.27 | -0.93 | 28.56 | 28.5984 | 28.282 | 1309 |
| 1731627000 | 28.5478 | -0.42 | -1.46 | 29.11 | 29.11 | 28.5478 | 954 |
| 1731540600 | 28.97 | -0.01 | -0.04 | 29.3442 | 29.4898 | 28.97 | 2627 |
| 1731454200 | 28.9821 | -0.16 | -0.54 | 29.04 | 29.0601 | 28.96 | 702 |
| 1731367800 | 29.1405 | 0.04 | 0.13 | 29.31 | 29.31 | 29.1405 | 1282 |
| 1731108600 | 29.1033 | -0.17 | -0.57 | 28.95 | 29.15 | 28.95 | 983 |
| 1731022200 | 29.27 | 0.46 | 1.60 | 29.15 | 29.57 | 29.15 | 5937 |
| 1730935800 | 28.8085 | 1.29 | 4.70 | 28.57 | 28.8672 | 28.5 | 1576 |
| 1730849400 | 27.5152 | 0.49 | 1.80 | 27.19 | 27.5152 | 27.19 | 438 |
| 1730763000 | 27.03 | 0.03 | 0.12 | 27.02 | 27.2417 | 27.02 | 2106 |
| 1730500200 | 26.9973 | 0.12 | 0.44 | 27 | 27 | 26.9973 | 102 |
| 1730413800 | 26.8779 | -0.2 | -0.75 | 27.04 | 27.06 | 26.8779 | 1183 |
| 1730327400 | 27.0811 | -0.23 | -0.86 | 27.28 | 27.3819 | 27.0811 | 1196 |
| 1730241000 | 27.3159 | -0.11 | -0.38 | 27.18 | 27.3159 | 27.18 | 152 |
| 1730154600 | 27.4213 | 0.53 | 1.98 | 27.08 | 27.4213 | 27.08 | 1405 |
| 1729895400 | 26.8889 | 0.01 | 0.05 | 26.95 | 27.065 | 26.8889 | 437 |
| 1729809000 | 26.8756 | -0.01 | -0.03 | 26.9 | 26.9 | 26.8756 | 168 |
| 1729722600 | 26.8828 | -0.17 | -0.64 | 27 | 27.03 | 26.84 | 1417 |
| 1729636200 | 27.0573 | -0.21 | -0.76 | 27.34 | 27.34 | 27.05 | 3649 |
| 1729549800 | 27.2636 | -0.16 | -0.59 | 27.43 | 27.43 | 27.1556 | 8934 |
| 1729290600 | 27.4241 | 0.18 | 0.66 | 27.34 | 27.4241 | 27.34 | 522 |
| 1729204200 | 27.2441 | -0.1 | -0.37 | 27.26 | 27.262 | 27.14 | 1479 |
| 1729117800 | 27.3441 | 0.04 | 0.16 | 27.44 | 27.44 | 27.28 | 1112 |
| 1729031400 | 27.3 | 0.11 | 0.40 | 27.19 | 27.34 | 27.19 | 1112 |
| 1728945000 | 27.19 | 0.2 | 0.75 | 26.98 | 27.2 | 26.98 | 2917 |
| 1728685800 | 26.9872 | 0.48 | 1.80 | 26.58 | 27.0301 | 26.58 | 1053 |
| 1728599400 | 26.51 | -0.21 | -0.79 | 26.61 | 26.61 | 26.51 | 1056 |
| 1728513000 | 26.7219 | -0.09 | -0.33 | 26.86 | 26.86 | 26.69 | 999 |
| 1728426600 | 26.8106 | 0.23 | 0.86 | 26.6 | 26.8401 | 26.5867 | 1508 |
| 1728340200 | 26.581 | -0.5 | -1.83 | 27.12 | 27.12 | 26.4595 | 2902 |
| 1728081000 | 27.0778 | 0.43 | 1.61 | 26.99 | 27.09 | 26.97 | 2233 |
| 1727994600 | 26.65 | -0.38 | -1.40 | 26.95 | 26.95 | 26.65 | 1760 |
| 1727908200 | 27.0282 | 0.24 | 0.90 | 26.79 | 27.0282 | 26.78 | 373 |
| 1727821800 | 26.7872 | 0.12 | 0.44 | 26.62 | 26.939 | 26.62 | 2849 |
| 1727735400 | 26.6704 | 0.07 | 0.25 | 26.72 | 26.89 | 26.46 | 3117 |
| 1727476200 | 26.603 | -0.19 | -0.70 | 26.83 | 26.83 | 26.52 | 3259 |
| 1727389800 | 26.7897 | 0.41 | 1.55 | 26.79 | 26.82 | 26.7178 | 3317 |
| 1727303400 | 26.3795 | -0.16 | -0.61 | 26.51 | 26.51 | 26.3795 | 159 |
| 1727217000 | 26.5411 | 0.05 | 0.20 | 26.59 | 26.6 | 26.5411 | 420 |
| 1727130600 | 26.4876 | 0.11 | 0.41 | 26.35 | 26.56 | 26.35 | 3110 |
| 1726871400 | 26.3786 | -0.08 | -0.31 | 26.29 | 26.44 | 26.29 | 403 |
| 1726785000 | 26.4606 | 0.56 | 2.17 | 26.49 | 26.49 | 26.32 | 2875 |
| 1726698600 | 25.8977 | -0.13 | -0.52 | 26.17 | 26.17 | 25.8977 | 2688 |
| 1726612200 | 26.0326 | 0.17 | 0.65 | 25.96 | 26.17 | 25.96 | 1944 |
| 1726525800 | 25.8642 | 0.2 | 0.78 | 25.71 | 25.88 | 25.71 | 3208 |
| 1726266600 | 25.6637 | 0.16 | 0.64 | 25.61 | 25.7355 | 25.61 | 797 |
| 1726180200 | 25.5002 | 0.27 | 1.06 | 25.33 | 25.52 | 25.31 | 2484 |
| 1726093800 | 25.2334 | 0.32 | 1.29 | 24.81 | 25.2334 | 24.81 | 401 |
| 1726007400 | 24.911 | 0.03 | 0.10 | 24.89 | 24.92 | 24.89 | 189 |
| 1725921000 | 24.8856 | 0.11 | 0.46 | 24.87 | 25.04 | 24.8653 | 353 |
| 1725661800 | 24.7723 | -0.29 | -1.15 | 25.04 | 25.04 | 24.7723 | 180 |
| 1725575400 | 25.0601 | -0.03 | -0.12 | 25.21 | 25.26 | 25.0601 | 529 |
| 1725489000 | 25.0895 | 0.19 | 0.76 | 24.95 | 25.13 | 24.95 | 825 |
| 1725402600 | 24.8991 | -0.5 | -1.97 | 25.32 | 25.335 | 24.82 | 2460 |
| 1725057000 | 25.4 | 0.12 | 0.47 | 25.43 | 25.43 | 25.29 | 716 |
| 1724970600 | 25.28 | -0.25 | -0.96 | 25.58 | 25.58 | 25.255 | 3460 |
| 1724884200 | 25.5261 | -0.26 | -1.02 | 25.81 | 25.81 | 25.45 | 5247 |
| 1724797800 | 25.79 | 0.01 | 0.04 | 25.44 | 25.79 | 25.44 | 4113 |
| 1724711400 | 25.7797 | -0.1 | -0.38 | 25.95 | 25.95 | 25.7797 | 661 |
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
