Hot Features
プレミアム
Abrdn Precious Metals Basket ETF Trust (GLTR)
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 | 4.3805 | 3.94995491434 | 110.9 | 115.2612 | 109.76 | 33395 | 112.68409911 | SP |
| 4 | -4.2695 | -3.5713090757 | 119.55 | 121.8799 | 109.58 | 31572 | 114.70070735 | SP |
| 12 | 7.4005 | 6.859936967 | 107.88 | 121.8799 | 104.95 | 26642 | 113.88016978 | SP |
| 26 | 7.1105 | 6.57344920033 | 108.17 | 121.8799 | 100.9451 | 27666 | 108.5450147 | SP |
| 52 | 26.6405 | 30.054715704 | 88.64 | 121.8799 | 85.39 | 30372 | 100.30216251 | SP |
| 156 | 23.8405 | 26.072287839 | 91.44 | 121.8799 | 77.57 | 46361 | 91.3295562 | SP |
| 260 | 42.1605 | 57.6593271335 | 73.12 | 121.8799 | 64.6611 | 47589 | 91.12124947 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 115.2805 | 1.3 | 1.14 | 114.47 | 115.55 | 114.47 | 18024 |
| 1732231800 | 113.98 | 0.59 | 0.52 | 114.26 | 114.26 | 113.54 | 30402 |
| 1732145400 | 113.39 | -0.16 | -0.14 | 114.1 | 114.1 | 113.3001 | 31212 |
| 1732059000 | 113.55 | 1 | 0.89 | 113.27 | 113.61 | 112.9501 | 30442 |
| 1731972600 | 112.55 | 2.61 | 2.37 | 112.06 | 112.745 | 112.06 | 46329 |
| 1731713400 | 109.94 | -0.36 | -0.33 | 110.9 | 110.9 | 109.76 | 29471 |
| 1731627000 | 110.3 | 0.23 | 0.21 | 109.7 | 110.62 | 109.58 | 34388 |
| 1731540600 | 110.07 | -1.48 | -1.33 | 112.11 | 112.11 | 110.07 | 23852 |
| 1731454200 | 111.55 | -0.78 | -0.69 | 111.93 | 111.93 | 110.8 | 66536 |
| 1731367800 | 112.33 | -2.32 | -2.02 | 112.63 | 112.63 | 111.3496 | 49964 |
| 1731108600 | 114.65 | -1.59 | -1.37 | 115.73 | 115.73 | 114.6 | 23143 |
| 1731022200 | 116.2402 | 1.92 | 1.68 | 115.62 | 116.485 | 115.4221 | 35464 |
| 1730935800 | 114.32 | -3.9 | -3.30 | 113.85 | 115.057 | 113.5443 | 51534 |
| 1730849400 | 118.22 | 0.22 | 0.19 | 119.01 | 119.01 | 118.07 | 15679 |
| 1730763000 | 118 | 0.12 | 0.10 | 118.35 | 118.38 | 117.54 | 24771 |
| 1730500200 | 117.88 | -0.73 | -0.61 | 119.33 | 119.4099 | 117.8314 | 16827 |
| 1730413800 | 118.605 | -2.42 | -2.00 | 120.13 | 120.13 | 118.03 | 24529 |
| 1730327400 | 121.02 | -0.74 | -0.61 | 121.2 | 121.372 | 120.29 | 20399 |
| 1730241000 | 121.76 | 1.49 | 1.24 | 121.31 | 121.8799 | 121.1301 | 26023 |
| 1730154600 | 120.27 | 0.34 | 0.28 | 120 | 120.54 | 119.9744 | 29328 |
| 1729895400 | 119.93 | 0.24 | 0.20 | 119.55 | 120.33 | 119.32 | 25925 |
| 1729809000 | 119.69 | 1.1 | 0.93 | 120.08 | 120.32 | 118.953 | 29271 |
| 1729722600 | 118.59 | -2.19 | -1.81 | 119.75 | 119.75 | 118.07 | 28993 |
| 1729636200 | 120.78 | 2.05 | 1.73 | 120.11 | 120.7899 | 119.7726 | 40941 |
| 1729549800 | 118.73 | -0.02 | -0.02 | 119.86 | 119.9 | 118.3755 | 25456 |
| 1729290600 | 118.75 | 3.02 | 2.61 | 117 | 118.8099 | 117 | 41265 |
| 1729204200 | 115.73 | 0.57 | 0.50 | 115.39 | 116.1 | 115.23 | 24586 |
| 1729117800 | 115.1571 | 0.76 | 0.66 | 115.6 | 115.92 | 114.8 | 19005 |
| 1729031400 | 114.4 | 0.31 | 0.27 | 113.96 | 114.835 | 113.7088 | 21378 |
| 1728945000 | 114.09 | -0.73 | -0.64 | 114.63 | 114.63 | 113.76 | 15047 |
| 1728685800 | 114.82 | 1.32 | 1.16 | 114.14 | 114.9 | 114.14 | 22787 |
| 1728599400 | 113.5 | 1.37 | 1.22 | 112.23 | 113.56 | 112.23 | 10921 |
| 1728513000 | 112.13 | -0.4 | -0.36 | 111.49 | 112.34 | 111.49 | 21029 |
| 1728426600 | 112.53 | -1.72 | -1.51 | 113.48 | 113.48 | 111.5048 | 23036 |
| 1728340200 | 114.25 | -0.73 | -0.63 | 114.31 | 114.48 | 113.91 | 20868 |
| 1728081000 | 114.98 | 0.11 | 0.10 | 114.7 | 116.08 | 114.475 | 31332 |
| 1727994600 | 114.87 | 0.11 | 0.10 | 114.28 | 115.1214 | 114.06 | 29931 |
| 1727908200 | 114.76 | 0.55 | 0.48 | 115 | 115.3474 | 114.1541 | 20466 |
| 1727821800 | 114.215 | 0.92 | 0.82 | 114.05 | 115.11 | 114.05 | 19313 |
| 1727735400 | 113.29 | -1.16 | -1.01 | 113.69 | 113.92 | 112.92 | 12512 |
| 1727476200 | 114.4454 | -1.25 | -1.08 | 115.41 | 115.637 | 113.97 | 22758 |
| 1727389800 | 115.6922 | 0.71 | 0.62 | 115.68 | 115.875 | 114.9607 | 21151 |
| 1727303400 | 114.9846 | -0.51 | -0.44 | 115.57 | 115.57 | 114.395 | 23067 |
| 1727217000 | 115.49 | 2.74 | 2.43 | 113.33 | 115.59 | 113.31 | 45629 |
| 1727130600 | 112.75 | -0.57 | -0.50 | 113.53 | 113.53 | 112.71 | 23748 |
| 1726871400 | 113.32 | 1.15 | 1.03 | 113.06 | 113.65 | 112.5817 | 22692 |
| 1726785000 | 112.1668 | 2.2 | 2.00 | 112.02 | 112.6842 | 111.5 | 24051 |
| 1726698600 | 109.97 | -1.74 | -1.56 | 111.85 | 112.874 | 109.79 | 18628 |
| 1726612200 | 111.71 | -0.21 | -0.19 | 111.66 | 112.3114 | 111.24 | 30082 |
| 1726525800 | 111.92 | 0.02 | 0.02 | 112.09 | 112.29 | 111.6 | 18587 |
| 1726266600 | 111.9 | 1.66 | 1.51 | 111.64 | 112.115 | 111.3975 | 50039 |
| 1726180200 | 110.24 | 2.89 | 2.69 | 108.99 | 110.24 | 108.8 | 39786 |
| 1726093800 | 107.35 | 0.27 | 0.25 | 106.9 | 107.689 | 106.5381 | 18374 |
| 1726007400 | 107.08 | 0.74 | 0.70 | 107.06 | 107.08 | 106.209 | 17108 |
| 1725921000 | 106.34 | 0.67 | 0.63 | 106.33 | 106.53 | 105.86 | 20099 |
| 1725661800 | 105.67 | -1.46 | -1.36 | 107.21 | 107.21 | 105.04 | 33623 |
| 1725575400 | 107.13 | 1.28 | 1.21 | 107.39 | 107.7098 | 106.8036 | 14962 |
| 1725489000 | 105.85 | 0.06 | 0.06 | 105.41 | 106.2099 | 105.41 | 15111 |
| 1725402600 | 105.79 | -1.2 | -1.12 | 106.23 | 106.23 | 104.95 | 23458 |
| 1725057000 | 106.99 | -1.18 | -1.09 | 107.88 | 108.05 | 106.7201 | 22338 |
| 1724970600 | 108.17 | 0.75 | 0.70 | 107.56 | 108.56 | 107.56 | 15854 |
| 1724884200 | 107.42 | -1.54 | -1.41 | 107.72 | 107.72 | 107.045 | 31988 |
| 1724797800 | 108.96 | 0.33 | 0.30 | 108.13 | 109.02 | 108.13 | 38123 |
| 1724711400 | 108.63 | 0.38 | 0.35 | 109 | 109 | 108.3572 | 20069 |
| 1724452200 | 108.25 | 1.79 | 1.68 | 107.4 | 108.3499 | 107.1412 | 26180 |
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
