Hot Features
プレミアム
Harbor Osmosis Emerging Markets Resource Efficient ETF (EFFE)
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 | -1.3535 | -4.73251748252 | 28.6 | 30.05 | 27.2465 | 2333 | 29.75061015 | SP |
| 4 | -0.0113 | -0.0414560235969 | 27.2578 | 30.05 | 25.53 | 688 | 29.37969702 | SP |
| 12 | 3.5665 | 15.0612331081 | 23.68 | 30.05 | 22.2724 | 325 | 27.88839057 | SP |
| 26 | 2.5965 | 10.5334685598 | 24.65 | 30.05 | 22.2724 | 266 | 26.12186167 | SP |
| 52 | 5.2965 | 24.1298405467 | 21.95 | 30.05 | 21.71 | 335 | 24.35919171 | SP |
| 156 | 1.4715 | 5.70902036857 | 25.775 | 30.05 | 18.3239 | 119 | 24.15093629 | SP |
| 260 | 1.4715 | 5.70902036857 | 25.775 | 30.05 | 18.3239 | 71 | 24.15093629 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698600 | 27.2465 | -1.77 | -6.11 | 28.12 | 28.12 | 27.2465 | 30 |
| 1780612200 | 29.0198 | -0.81 | -2.70 | 28.81 | 29.0198 | 28.81 | 51 |
| 1780525800 | 29.8251 | -0.05 | -0.18 | 29.92 | 30.05 | 29.79 | 10080 |
| 1780439400 | 29.8792 | 0.23 | 0.79 | 29.8792 | 29.8792 | 29.8792 | 4 |
| 1780353000 | 29.6447 | 1.06 | 3.72 | 29.01 | 29.6447 | 29 | 1010 |
| 1780093800 | 28.5808 | 0.81 | 2.91 | 28.6 | 28.6 | 28.5808 | 519 |
| 1780007400 | 27.7737 | 0.19 | 0.69 | 27.52 | 27.7737 | 27.52 | 36 |
| 1779921000 | 27.5847 | -0.39 | -1.41 | 27.75 | 27.75 | 27.5847 | 114 |
| 1779834600 | 27.9789 | 0.87 | 3.20 | 27.735 | 27.9789 | 27.735 | 78 |
| 1779489000 | 27.1104 | 0.24 | 0.89 | 27.1104 | 27.1104 | 27.1104 | 40 |
| 1779402600 | 26.8707 | 0.74 | 2.83 | 26.8707 | 26.8707 | 26.8707 | 11 |
| 1779316200 | 26.1316 | 0.38 | 1.48 | 26.1316 | 26.1316 | 26.1316 | 3 |
| 1779229800 | 25.7516 | -0.72 | -2.70 | 25.53 | 25.81 | 25.53 | 886 |
| 1779143400 | 26.4666 | -0.17 | -0.66 | 26.4666 | 26.4666 | 26.4666 | 7 |
| 1778884200 | 26.6411 | -1.12 | -4.04 | 26.705 | 26.705 | 26.6411 | 194 |
| 1778797800 | 27.7625 | 0.36 | 1.31 | 27.7625 | 27.7625 | 27.7625 | 5 |
| 1778711400 | 27.4027 | 0.3 | 1.10 | 27.06 | 27.4027 | 27.06 | 8 |
| 1778625000 | 27.1037 | -0.45 | -1.63 | 27.19 | 27.19 | 27.1037 | 10 |
| 1778538600 | 27.553 | 0.3 | 1.08 | 27.43 | 27.553 | 27.43 | 4 |
| 1778279400 | 27.2578 | 0.71 | 2.68 | 27.2578 | 27.2578 | 27.2578 | 3 |
| 1778193000 | 26.5456 | -0.32 | -1.20 | 26.5456 | 26.5456 | 26.5456 | 7 |
| 1778106600 | 26.8673 | 0.97 | 3.74 | 26.6 | 26.8673 | 26.6 | 203 |
| 1778020200 | 25.8979 | 0.41 | 1.62 | 25.8979 | 25.8979 | 25.8979 | 3 |
| 1777933800 | 25.486 | -0.13 | -0.51 | 25.486 | 25.486 | 25.486 | 4 |
| 1777674600 | 25.6156 | -0.01 | -0.04 | 25.6156 | 25.6156 | 25.6156 | 5 |
| 1777588200 | 25.6262 | 0.55 | 2.20 | 25.36 | 25.6262 | 25.36 | 6 |
| 1777501800 | 25.0734 | -0.3 | -1.20 | 25.36 | 25.36 | 25.0734 | 606 |
| 1777415400 | 25.3781 | -0.16 | -0.61 | 25.3781 | 25.3781 | 25.3781 | 4 |
| 1777329000 | 25.5344 | -0.06 | -0.24 | 25.53 | 25.5344 | 25.47 | 236 |
| 1777069800 | 25.5956 | 0.48 | 1.91 | 25.5 | 25.5956 | 25.5 | 4 |
| 1776983400 | 25.1161 | -0.57 | -2.21 | 25.1161 | 25.1161 | 25.1161 | 3 |
| 1776897000 | 25.6828 | 0.38 | 1.50 | 25.7 | 25.7 | 25.6828 | 8 |
| 1776810600 | 25.3031 | -0.14 | -0.53 | 25.32 | 25.32 | 25.3031 | 305 |
| 1776724200 | 25.4387 | -0.11 | -0.44 | 25.32 | 25.4387 | 25.08 | 346 |
| 1776465000 | 25.5514 | 0.55 | 2.20 | 25.49 | 25.5514 | 25.49 | 6 |
| 1776378600 | 25.002 | 0.12 | 0.48 | 25.002 | 25.002 | 25.002 | 5 |
| 1776292200 | 24.8836 | 0.04 | 0.16 | 24.67 | 24.8836 | 24.65 | 1503 |
| 1776205800 | 24.8442 | 0.38 | 1.57 | 24.81 | 24.8442 | 24.81 | 26 |
| 1776119400 | 24.46 | 0.16 | 0.68 | 24.46 | 24.46 | 24.46 | 5 |
| 1775860200 | 24.295 | 0.16 | 0.66 | 24.29 | 24.295 | 24.29 | 84 |
| 1775773800 | 24.135 | -0.07 | -0.27 | 24.135 | 24.135 | 24.135 | 5 |
| 1775687400 | 24.2006 | 1.35 | 5.90 | 24.22 | 24.22 | 23.68 | 831 |
| 1775601000 | 22.8514 | -0.04 | -0.17 | 22.88 | 22.88 | 22.8514 | 4 |
| 1775514600 | 22.8905 | 0.13 | 0.59 | 22.83 | 22.8905 | 22.83 | 18 |
| 1775169000 | 22.7555 | -0.21 | -0.90 | 22.7555 | 22.7555 | 22.7555 | 8 |
| 1775082600 | 22.9621 | 0.12 | 0.53 | 22.9621 | 22.9621 | 22.9621 | 6 |
| 1774996200 | 22.84 | 0.57 | 2.55 | 22.55 | 22.84 | 22.55 | 9 |
| 1774909800 | 22.2724 | -0.25 | -1.10 | 22.2724 | 22.2724 | 22.2724 | 3 |
| 1774650600 | 22.519 | -0.12 | -0.53 | 22.64 | 22.64 | 22.519 | 6 |
| 1774564200 | 22.6381 | -0.74 | -3.16 | 22.6381 | 22.6381 | 22.6381 | 4 |
| 1774477800 | 23.3766 | 0.26 | 1.12 | 23.47 | 23.47 | 23.3766 | 91 |
| 1774391400 | 23.1171 | -0.29 | -1.25 | 23.05 | 23.1171 | 23.05 | 4 |
| 1774305000 | 23.4098 | 0.53 | 2.31 | 23.49 | 23.49 | 23.4098 | 603 |
| 1774045800 | 22.8813 | -0.9 | -3.77 | 23.14 | 23.14 | 22.8813 | 329 |
| 1773959400 | 23.7789 | 0.27 | 1.13 | 23.7789 | 23.7789 | 23.7789 | 127 |
| 1773873000 | 23.5137 | -0.44 | -1.83 | 23.79 | 23.79 | 23.5137 | 4 |
| 1773786600 | 23.9514 | 0.14 | 0.59 | 23.9514 | 23.9514 | 23.9514 | 8 |
| 1773700200 | 23.8111 | 0.53 | 2.27 | 23.73 | 23.8111 | 23.73 | 53 |
| 1773441000 | 23.2829 | -0.1 | -0.42 | 23.68 | 23.68 | 23.2829 | 10 |
| 1773354600 | 23.3807 | -0.7 | -2.89 | 23.3807 | 23.3807 | 23.3807 | 5 |
| 1773268200 | 24.0769 | 0.1 | 0.42 | 24.0769 | 24.0769 | 24.0769 | 3 |
| 1773181800 | 23.9753 | -0.21 | -0.87 | 24.12 | 24.12 | 23.9753 | 5 |
| 1773095400 | 24.186 | 0.34 | 1.44 | 23.58 | 24.186 | 23.58 | 48 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
