Hot Features
プレミアム
Harbor Human Capital Factor US Small Cap ETF (HAPS)
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 | -1.179 | -3.70056497175 | 31.86 | 31.86 | 30.681 | 46 | 31.42308947 | SP |
| 4 | 0.011 | 0.0358656667753 | 30.67 | 32.2419 | 30.67 | 110 | 31.73222777 | SP |
| 12 | 1.366 | 4.65973051339 | 29.315 | 32.3839 | 28.6786 | 134 | 29.87423566 | SP |
| 26 | 4.2124 | 15.9147064824 | 26.4686 | 32.3839 | 26.01 | 90 | 29.06792983 | SP |
| 52 | 3.0065 | 10.8637915771 | 27.6745 | 32.3839 | 25.8733 | 1387 | 27.53521055 | SP |
| 156 | 5.761 | 23.1179775281 | 24.92 | 32.3839 | 22.1997 | 3882 | 25.60499024 | SP |
| 260 | 5.761 | 23.1179775281 | 24.92 | 32.3839 | 22.1997 | 3882 | 25.60499024 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734478200 | 30.681 | -0.31 | -0.99 | 30.681 | 30.681 | 30.681 | 6 |
| 1734391800 | 30.989 | 0.21 | 0.68 | 30.91 | 30.989 | 30.91 | 21 |
| 1734132600 | 30.7794 | -0.25 | -0.79 | 30.7794 | 30.7794 | 30.7794 | 6 |
| 1734046200 | 31.0252 | -0.5 | -1.59 | 31.0252 | 31.0252 | 31.0252 | 5 |
| 1733959800 | 31.5253 | 0.18 | 0.59 | 31.86 | 31.86 | 31.5253 | 190 |
| 1733873400 | 31.3411 | -0.18 | -0.58 | 31.3411 | 31.3411 | 31.3411 | 0 |
| 1733787000 | 31.5241 | -0.27 | -0.85 | 31.5241 | 31.5241 | 31.5241 | 18 |
| 1733527800 | 31.7939 | 0.13 | 0.41 | 31.76 | 31.7939 | 31.76 | 225 |
| 1733441400 | 31.6627 | -0.43 | -1.33 | 31.88 | 31.88 | 31.6627 | 100 |
| 1733355000 | 32.0889 | 0.13 | 0.40 | 32.06 | 32.0889 | 32.06 | 30 |
| 1733268600 | 31.9611 | -0.28 | -0.87 | 31.94 | 31.9611 | 31.94 | 201 |
| 1733182200 | 32.2419 | 0.24 | 0.76 | 32.03 | 32.2419 | 32.03 | 60 |
| 1732917840 | 31.9991 | 0.09 | 0.28 | 31.9991 | 31.9991 | 31.9991 | 1 |
| 1732750200 | 31.9113 | -0.03 | -0.10 | 31.9113 | 31.9113 | 31.9113 | 50 |
| 1732663800 | 31.9438 | -0.25 | -0.78 | 32.04 | 32.04 | 31.9438 | 25 |
| 1732577400 | 32.194899 | 0.54 | 1.70 | 32.194899 | 32.194899 | 32.194899 | 130 |
| 1732318200 | 31.6565 | 0.58 | 1.85 | 31.64 | 31.6565 | 31.56 | 991 |
| 1732231800 | 31.081 | 0.38 | 1.24 | 31.081 | 31.081 | 31.081 | 19 |
| 1732145400 | 30.7015 | 0.01 | 0.03 | 30.67 | 30.7015 | 30.67 | 7 |
| 1732059000 | 30.691 | 0.12 | 0.39 | 30.691 | 30.691 | 30.691 | 8 |
| 1731972600 | 30.5731 | 0.11 | 0.37 | 30.5731 | 30.5731 | 30.5731 | 0 |
| 1731713400 | 30.4614 | -0.49 | -1.57 | 30.4614 | 30.4614 | 30.4614 | 0 |
| 1731627000 | 30.9486 | -0.38 | -1.21 | 31.81 | 31.81 | 30.9486 | 7 |
| 1731540600 | 31.3278 | -0.46 | -1.44 | 32.15 | 32.15 | 31.3278 | 45 |
| 1731454200 | 31.7862 | -0.6 | -1.85 | 32.33 | 32.33 | 31.7862 | 5 |
| 1731367800 | 32.383899 | 0.41 | 1.27 | 32.38 | 32.383899 | 32.38 | 4 |
| 1731108600 | 31.9783 | 0.33 | 1.04 | 31.97 | 31.9783 | 31.97 | 2 |
| 1731022200 | 31.649 | -0.02 | -0.06 | 31.72 | 31.72 | 31.649 | 1 |
| 1730935800 | 31.6679 | 1.89 | 6.36 | 31.06 | 31.6679 | 31.06 | 2 |
| 1730849400 | 29.7755 | 0.54 | 1.85 | 29.7755 | 29.7755 | 29.7755 | 1 |
| 1730763000 | 29.236 | 0.19 | 0.64 | 29 | 29.236 | 29 | 4 |
| 1730500200 | 29.0502 | 0.13 | 0.45 | 29.06 | 29.06 | 29.0502 | 2 |
| 1730413800 | 28.9198 | -0.54 | -1.84 | 28.9198 | 28.9198 | 28.9198 | 0 |
| 1730327400 | 29.4632 | -0.04 | -0.13 | 29.4632 | 29.4632 | 29.4632 | 1 |
| 1730241000 | 29.5008 | 0 | 0.01 | 29.5008 | 29.5008 | 29.5008 | 8 |
| 1730154600 | 29.4984 | 0.45 | 1.54 | 29.43 | 29.4984 | 29.42 | 1425 |
| 1729895400 | 29.0502 | -0.25 | -0.87 | 29.0502 | 29.0502 | 29.0502 | 0 |
| 1729809000 | 29.3044 | -0.06 | -0.21 | 29.3044 | 29.3044 | 29.3044 | 26 |
| 1729722600 | 29.3664 | -0.15 | -0.49 | 29.36 | 29.3664 | 29.36 | 1 |
| 1729636200 | 29.5116 | -0.03 | -0.11 | 29.5116 | 29.5116 | 29.5116 | 3 |
| 1729549800 | 29.5449 | -0.52 | -1.74 | 30.03 | 30.03 | 29.5449 | 3 |
| 1729290600 | 30.0677 | -0.02 | -0.05 | 30.0677 | 30.0677 | 30.0677 | 1 |
| 1729204200 | 30.083 | -0.08 | -0.27 | 30.083 | 30.083 | 30.083 | 0 |
| 1729117800 | 30.1635 | 0.47 | 1.58 | 30.1635 | 30.1635 | 30.1635 | 0 |
| 1729031400 | 29.6938 | 0.08 | 0.27 | 29.74 | 29.74 | 29.6938 | 6 |
| 1728945000 | 29.6151 | 0.21 | 0.72 | 29.53 | 29.6151 | 29.53 | 1 |
| 1728685800 | 29.4043 | 0.55 | 1.89 | 29.4043 | 29.4043 | 29.4043 | 0 |
| 1728599400 | 28.8588 | -0.13 | -0.45 | 28.89 | 28.89 | 28.76 | 489 |
| 1728513000 | 28.988 | 0.06 | 0.21 | 28.93 | 28.988 | 28.93 | 3 |
| 1728426600 | 28.9276 | 0.17 | 0.58 | 28.9276 | 28.9276 | 28.9276 | 5 |
| 1728340200 | 28.7594 | -0.36 | -1.22 | 28.7594 | 28.7594 | 28.7594 | 0 |
| 1728081000 | 29.1151 | 0.44 | 1.52 | 29.1151 | 29.1151 | 29.1151 | 0 |
| 1727994600 | 28.6786 | -0.25 | -0.86 | 28.87 | 28.87 | 28.6786 | 220 |
| 1727908200 | 28.9271 | -0.14 | -0.47 | 28.9271 | 28.9271 | 28.9271 | 8 |
| 1727821800 | 29.0641 | -0.35 | -1.18 | 29.0641 | 29.0641 | 29.0641 | 1 |
| 1727735400 | 29.4126 | 0.09 | 0.32 | 29.4126 | 29.4126 | 29.4126 | 0 |
| 1727476200 | 29.3198 | 0.09 | 0.30 | 29.3198 | 29.3198 | 29.3198 | 1 |
| 1727389800 | 29.2321 | 0.12 | 0.41 | 29.37 | 29.37 | 29.2321 | 300 |
| 1727303400 | 29.1134 | -0.33 | -1.12 | 29.315 | 29.315 | 29.1134 | 3223 |
| 1727217000 | 29.4443 | 0.02 | 0.08 | 29.4443 | 29.4443 | 29.4443 | 3 |
| 1727130600 | 29.4197 | -0.12 | -0.41 | 29.4197 | 29.4197 | 29.4197 | 0 |
| 1726871400 | 29.5407 | -0.21 | -0.69 | 29.5407 | 29.5407 | 29.5407 | 1 |
| 1726785000 | 29.746 | 0.59 | 2.01 | 29.77 | 29.77 | 29.746 | 6 |
| 1726698600 | 29.16 | 0.05 | 0.18 | 29.6 | 29.6 | 29.16 | 150 |
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
