Hot Features
プレミアム
iShares MSCI EAFE Min Vol Factor ETF (EFAV)
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 | -2.93 | -4.01204984253 | 73.03 | 73.05 | 70.01 | 233115 | 70.96698597 | SP |
| 4 | -2.19 | -3.02946465625 | 72.29 | 74.74 | 70.01 | 221877 | 72.88024436 | SP |
| 12 | -6.9 | -8.96103896104 | 77 | 77.47 | 70.01 | 254136 | 74.1138095 | SP |
| 26 | 1.04 | 1.50593686649 | 69.06 | 77.47 | 68.66 | 324747 | 73.93937396 | SP |
| 52 | 2.33 | 3.43809945404 | 67.77 | 77.47 | 67.23 | 421256 | 71.37007995 | SP |
| 156 | -5.12 | -6.80670034565 | 75.22 | 77.47 | 54.961 | 645182 | 66.25097583 | SP |
| 260 | -4.52 | -6.05735727687 | 74.62 | 79.65 | 53.83 | 764244 | 67.93019532 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734651000 | 70.1 | -0.18 | -0.26 | 70.47 | 70.47 | 70.01 | 513526 |
| 1734564600 | 70.28 | -1.42 | -1.98 | 71.5 | 71.6395 | 70.16 | 217506 |
| 1734478200 | 71.7 | -0.86 | -1.19 | 71.69 | 71.8948 | 71.5916 | 155957 |
| 1734391800 | 72.56 | -0.25 | -0.34 | 72.61 | 72.86 | 72.5 | 151479 |
| 1734132600 | 72.81 | -0.31 | -0.42 | 73.03 | 73.07 | 72.77 | 129709 |
| 1734046200 | 73.115 | -0.33 | -0.44 | 73.27 | 73.56 | 73.075 | 202847 |
| 1733959800 | 73.44 | -0.07 | -0.10 | 73.57 | 73.63 | 73.3468 | 258414 |
| 1733873400 | 73.51 | -0.53 | -0.72 | 73.88 | 73.88 | 73.4501 | 147012 |
| 1733787000 | 74.04 | -0.49 | -0.66 | 74.39 | 74.455 | 74.03 | 405284 |
| 1733527800 | 74.53 | 0.05 | 0.07 | 74.74 | 74.74 | 74.18 | 207354 |
| 1733441400 | 74.48 | 0.37 | 0.50 | 74.26 | 74.58 | 74.26 | 138765 |
| 1733355000 | 74.11 | -0.18 | -0.24 | 74.05 | 74.2011 | 73.9253 | 174238 |
| 1733268600 | 74.29 | 0.41 | 0.55 | 74.22 | 74.4487 | 74.13 | 212707 |
| 1733182200 | 73.88 | 0 | 0.00 | 73.89 | 73.95 | 73.4 | 218389 |
| 1732917840 | 73.88 | 0.6 | 0.82 | 73.61 | 73.91 | 73.375 | 240925 |
| 1732750200 | 73.28 | 0.6 | 0.83 | 73.11 | 73.455 | 73.085 | 192507 |
| 1732663800 | 72.68 | -0.11 | -0.15 | 72.82 | 72.82 | 72.49 | 208631 |
| 1732577400 | 72.79 | 0.21 | 0.28 | 72.94 | 73.08 | 72.63 | 194834 |
| 1732318200 | 72.585 | 0.3 | 0.42 | 72.29 | 72.695 | 72.29 | 254809 |
| 1732231800 | 72.28 | 0.03 | 0.04 | 72.21 | 72.3998 | 72.07 | 307000 |
| 1732145400 | 72.25 | -0.08 | -0.11 | 72.02 | 72.25 | 71.78 | 225647 |
| 1732059000 | 72.33 | -0.06 | -0.08 | 71.98 | 72.41 | 71.98 | 282185 |
| 1731972600 | 72.39 | 0.26 | 0.36 | 71.99 | 72.4601 | 71.86 | 238860 |
| 1731713400 | 72.13 | -0.1 | -0.14 | 72.2 | 72.2 | 71.93 | 571742 |
| 1731627000 | 72.23 | -0.14 | -0.19 | 72.53 | 72.68 | 72.18 | 233180 |
| 1731540600 | 72.37 | -0.39 | -0.54 | 72.65 | 72.65 | 72.06 | 208517 |
| 1731454200 | 72.76 | -1.02 | -1.38 | 73.19 | 73.23 | 72.4736 | 249746 |
| 1731367800 | 73.78 | -0.21 | -0.28 | 73.89 | 74 | 73.74 | 232665 |
| 1731108600 | 73.99 | -0.45 | -0.60 | 73.97 | 74.11 | 73.765 | 228011 |
| 1731022200 | 74.44 | 0.87 | 1.18 | 74.2 | 74.47 | 74.06 | 189373 |
| 1730935800 | 73.57 | -1.13 | -1.51 | 73.515 | 73.6574 | 73.19 | 360597 |
| 1730849400 | 74.7 | 0.49 | 0.66 | 74.26 | 74.75 | 74.222 | 179891 |
| 1730763000 | 74.21 | 0.25 | 0.34 | 74.36 | 74.56 | 74.1101 | 173781 |
| 1730500200 | 73.96 | 0.11 | 0.15 | 74.36 | 74.36 | 73.92 | 181083 |
| 1730413800 | 73.85 | -0.19 | -0.26 | 73.64 | 73.87 | 73.335 | 296065 |
| 1730327400 | 74.04 | -0.4 | -0.54 | 73.93 | 74.3138 | 73.93 | 169104 |
| 1730241000 | 74.44 | -0.33 | -0.44 | 74.49 | 74.65 | 74.276 | 207478 |
| 1730154600 | 74.77 | 0.62 | 0.84 | 74.51 | 74.84 | 74.51 | 153481 |
| 1729895400 | 74.15 | -0.34 | -0.46 | 74.37 | 74.54 | 74.08 | 186996 |
| 1729809000 | 74.49 | 0.3 | 0.40 | 74.5 | 74.65 | 74.3209 | 212969 |
| 1729722600 | 74.19 | -0.55 | -0.74 | 74.07 | 74.26 | 73.975 | 143411 |
| 1729636200 | 74.74 | -0.42 | -0.56 | 74.66 | 74.8 | 74.635 | 238732 |
| 1729549800 | 75.16 | -0.9 | -1.18 | 75.78 | 75.84 | 75.095 | 323542 |
| 1729290600 | 76.06 | 0.28 | 0.37 | 75.87 | 76.06 | 75.7301 | 349189 |
| 1729204200 | 75.78 | 0.12 | 0.16 | 75.93 | 75.93 | 75.66 | 159079 |
| 1729117800 | 75.66 | 0.07 | 0.09 | 75.82 | 75.82 | 75.5935 | 175851 |
| 1729031400 | 75.59 | -0.33 | -0.43 | 75.74 | 75.94 | 75.515 | 280919 |
| 1728945000 | 75.92 | 0.15 | 0.20 | 75.71 | 75.9683 | 75.6735 | 478829 |
| 1728685800 | 75.77 | 0.24 | 0.32 | 75.49 | 75.815 | 75.49 | 398885 |
| 1728599400 | 75.53 | -0.04 | -0.05 | 75.48 | 75.555 | 75.27 | 431676 |
| 1728513000 | 75.57 | 0.02 | 0.03 | 75.36 | 75.62 | 75.2675 | 171608 |
| 1728426600 | 75.55 | 0.22 | 0.29 | 75.42 | 75.55 | 75.3472 | 453641 |
| 1728340200 | 75.33 | -0.31 | -0.41 | 75.6 | 75.63 | 75.15 | 382155 |
| 1728081000 | 75.64 | 0.2 | 0.27 | 75.24 | 75.66 | 75.24 | 144283 |
| 1727994600 | 75.44 | -0.55 | -0.72 | 75.42 | 75.49 | 75.23 | 232467 |
| 1727908200 | 75.99 | -0.54 | -0.71 | 76.11 | 76.195 | 75.84 | 415278 |
| 1727821800 | 76.53 | -0.17 | -0.22 | 76.69 | 76.71 | 76.2403 | 223889 |
| 1727735400 | 76.7 | -0.29 | -0.38 | 77 | 77.13 | 76.415 | 419362 |
| 1727476200 | 76.99 | -0.33 | -0.43 | 77 | 77.47 | 76.93 | 293292 |
| 1727389800 | 77.32 | 0.71 | 0.93 | 77.24 | 77.445 | 76.98 | 267492 |
| 1727303400 | 76.61 | -0.53 | -0.69 | 77.06 | 77.14 | 76.601 | 385859 |
| 1727217000 | 77.14 | 0.16 | 0.21 | 76.83 | 77.15 | 76.76 | 157702 |
| 1727130600 | 76.98 | 0.36 | 0.47 | 76.87 | 77.06 | 76.86 | 199828 |
| 1726871400 | 76.62 | -0.41 | -0.53 | 76.85 | 76.85 | 76.35 | 181691 |
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
