Hot Features
プレミアム
Goldman Sachs Hedge Industry Vip ETF (GVIP)
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 | -6.8271 | -3.79768593202 | 179.77 | 181.46 | 172.96 | 21711 | 180.1357578 | SP |
| 4 | -1.7871 | -1.02277800034 | 174.73 | 181.46 | 167.725 | 11286 | 177.538854 | SP |
| 12 | 24.2129 | 16.2797687084 | 148.73 | 181.46 | 138.7301 | 13891 | 163.33202604 | SP |
| 26 | 19.0929 | 12.4100747481 | 153.85 | 181.46 | 138.7301 | 13019 | 159.68389845 | SP |
| 52 | 40.1229 | 30.2084776389 | 132.82 | 181.46 | 131.18 | 10595 | 154.2967099 | SP |
| 156 | 90.9129 | 110.828843106 | 82.03 | 181.46 | 81.17 | 8820 | 128.12195121 | SP |
| 260 | 73.5229 | 73.9518205592 | 99.42 | 181.46 | 65.34 | 8449 | 111.66096444 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698600 | 172.9429 | -8.17 | -4.51 | 178.16 | 178.16 | 172.9429 | 6270 |
| 1780612200 | 181.1099 | 1.17 | 0.65 | 177.35 | 181.35 | 177.225 | 11144 |
| 1780525800 | 179.94 | -0.6 | -0.33 | 181.46 | 181.46 | 179.205 | 60866 |
| 1780439400 | 180.5367 | 0.43 | 0.24 | 179.29 | 181.09 | 179.29 | 11515 |
| 1780353000 | 180.1022 | 0.69 | 0.38 | 178.44 | 181.06 | 177.64 | 21094 |
| 1780093800 | 179.4119 | 0.04 | 0.02 | 179.77 | 179.77 | 177.81 | 3937 |
| 1780007400 | 179.3678 | 0.84 | 0.47 | 178.62 | 180.3899 | 177.2583 | 8125 |
| 1779921000 | 178.5235 | 0.62 | 0.35 | 178.83 | 178.83 | 177.5 | 2983 |
| 1779834600 | 177.90188 | 3.65 | 2.09 | 177.61 | 178.755 | 177.37 | 21118 |
| 1779489000 | 174.2565 | -0.06 | -0.04 | 175.28 | 175.3 | 174.2565 | 2421 |
| 1779402600 | 174.3209 | 2.52 | 1.47 | 171.18 | 174.85 | 171.18 | 5441 |
| 1779316200 | 171.797 | 3.21 | 1.91 | 170.4 | 171.99 | 169.535 | 5296 |
| 1779229800 | 168.5826 | -1.69 | -0.99 | 168.87 | 169.93 | 167.725 | 9701 |
| 1779143400 | 170.2718 | -2.41 | -1.39 | 173.36 | 173.36 | 168.45 | 7542 |
| 1778884200 | 172.6779 | -3.16 | -1.80 | 172.57 | 173.53 | 172.27 | 7228 |
| 1778797800 | 175.8375 | 0.92 | 0.52 | 174.7 | 176.2051 | 174.53 | 2575 |
| 1778711400 | 174.9202 | -0.02 | -0.01 | 176.18 | 176.18 | 173.15 | 8224 |
| 1778625000 | 174.9401 | -1.23 | -0.70 | 175.17 | 175.17 | 171.75 | 7101 |
| 1778538600 | 176.1727 | 0.6 | 0.34 | 175.69 | 177.27 | 174.87 | 8899 |
| 1778279400 | 175.5723 | 2.57 | 1.49 | 174.73 | 175.575 | 172.79 | 9231 |
| 1778193000 | 172.9997 | -2.43 | -1.39 | 175.2 | 175.2 | 172.13 | 8201 |
| 1778106600 | 175.43 | 4.09 | 2.39 | 174.21 | 175.48 | 173.92 | 36935 |
| 1778020200 | 171.3425 | 2.71 | 1.61 | 170.5 | 172.14 | 169.825 | 96258 |
| 1777933800 | 168.6307 | 0.02 | 0.01 | 169.14 | 170.0099 | 168.08 | 6720 |
| 1777674600 | 168.6151 | 1.53 | 0.92 | 167.44 | 169.16 | 167.44 | 4938 |
| 1777588200 | 167.0857 | 2.8 | 1.70 | 165.66999 | 167.0857 | 164.3 | 18557 |
| 1777501800 | 164.2893 | -0.05 | -0.03 | 165.28 | 165.28 | 163.635 | 3537 |
| 1777415400 | 164.3343 | -3.06 | -1.83 | 164.56 | 165.762 | 163.58 | 7256 |
| 1777329000 | 167.3983 | 0.68 | 0.41 | 166.51 | 167.49 | 166.51 | 7759 |
| 1777069800 | 166.7136 | 2.29 | 1.39 | 165.96 | 167.09639 | 165.52 | 7408 |
| 1776983400 | 164.4227 | -1.35 | -0.81 | 164.94999 | 166.09899 | 163.94 | 8083 |
| 1776897000 | 165.77099 | 2.82 | 1.73 | 165.06 | 165.77099 | 164.36 | 7548 |
| 1776810600 | 162.9486 | -2.83 | -1.71 | 166.4 | 166.5337 | 162.9486 | 4232 |
| 1776724200 | 165.7776 | -0.28 | -0.17 | 165.68 | 166.02 | 164.5902 | 7964 |
| 1776465000 | 166.0584 | 2.04 | 1.24 | 165.88 | 166.78315 | 165.82 | 9163 |
| 1776378600 | 164.0192 | 0.45 | 0.27 | 164.1 | 164.29499 | 163.1737 | 8291 |
| 1776292200 | 163.5732 | 1.38 | 0.85 | 162.72999 | 163.5732 | 162.345 | 13996 |
| 1776205800 | 162.19 | 2.68 | 1.68 | 161.01 | 162.425 | 161.01 | 7957 |
| 1776119400 | 159.5081 | 2.16 | 1.37 | 156.74 | 159.5081 | 156.74 | 5379 |
| 1775860200 | 157.34719 | 0.94 | 0.60 | 157.33 | 157.8 | 156.74 | 6693 |
| 1775773800 | 156.4022 | 1.73 | 1.12 | 155.02 | 156.51 | 154.3271 | 59249 |
| 1775687400 | 154.6766 | 5.43 | 3.64 | 156.54 | 156.62 | 154.06 | 14057 |
| 1775601000 | 149.2489 | -0.03 | -0.02 | 148.54 | 149.2489 | 147.53219 | 25482 |
| 1775514600 | 149.2834 | 0.78 | 0.53 | 148.72999 | 149.94 | 148.72999 | 6209 |
| 1775169000 | 148.5026 | 0.7 | 0.47 | 144 | 148.88999 | 144 | 11798 |
| 1775082600 | 147.8046 | 2.08 | 1.42 | 147.37 | 149.1145 | 147.37 | 7230 |
| 1774996200 | 145.72819 | 6.08 | 4.35 | 141.36 | 145.96 | 141.36 | 32072 |
| 1774909800 | 139.64949 | -2.04 | -1.44 | 142.91999 | 143.15 | 138.7301 | 16093 |
| 1774650600 | 141.69 | -2.25 | -1.56 | 143.3 | 143.54 | 141.5701 | 13908 |
| 1774564200 | 143.94 | -5.45 | -3.65 | 147.32 | 147.32 | 143.94 | 42563 |
| 1774477800 | 149.38829 | 1.12 | 0.75 | 149.58 | 150.49 | 149 | 12465 |
| 1774391400 | 148.27 | -0.32 | -0.22 | 147.3 | 148.97 | 146.85 | 10788 |
| 1774305000 | 148.59 | 2.54 | 1.74 | 148.44 | 150.84 | 148.25 | 13844 |
| 1774045800 | 146.0495 | -3.29 | -2.20 | 149.1 | 149.1 | 145.32 | 7247 |
| 1773959400 | 149.3389 | -0.49 | -0.33 | 147.28 | 149.41 | 146.94999 | 4446 |
| 1773873000 | 149.83 | -1.74 | -1.15 | 151.5 | 151.9 | 149.83 | 11194 |
| 1773786600 | 151.56649 | 1 | 0.66 | 151.02 | 151.9745 | 151 | 6804 |
| 1773700200 | 150.57 | 3.02 | 2.05 | 149.91 | 151.28989 | 149.91 | 14309 |
| 1773441000 | 147.55 | -0.07 | -0.05 | 148.72999 | 149.505 | 147.34 | 4590 |
| 1773354600 | 147.62 | -3.71 | -2.45 | 150.18 | 150.18 | 147.62 | 26068 |
| 1773268200 | 151.33 | -0.2 | -0.13 | 151.91999 | 152.13999 | 150.72999 | 11616 |
| 1773181800 | 151.53 | 0.09 | 0.06 | 152.13999 | 153.56 | 151.53 | 58695 |
| 1773095400 | 151.44 | 2.43 | 1.63 | 147.68 | 151.44 | 146.78 | 19177 |
| 1772839800 | 149.01 | -3.65 | -2.39 | 150.13 | 150.8 | 148.8 | 10161 |
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。
