Hot Features
プレミアム
Residential REIT ETF (HAUS)
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 | 0.4983 | 2.57919254658 | 19.32 | 19.8499 | 19.19 | 5331 | 19.61046679 | SP |
| 4 | -0.0517 | -0.26019124308 | 19.87 | 19.9174 | 18.59 | 4054 | 19.4655717 | SP |
| 12 | -0.0517 | -0.26019124308 | 19.87 | 20.75 | 18.59 | 8452 | 19.82950983 | SP |
| 26 | 2.5133 | 14.5235481075 | 17.305 | 20.75 | 16.46 | 6775 | 19.43411507 | SP |
| 52 | 4.9966 | 33.7113826349 | 14.8217 | 20.75 | 14.7 | 4045 | 18.94543521 | SP |
| 156 | -0.1517 | -0.759639459189 | 19.97 | 23.86 | 13.6981 | 2944 | 17.84121831 | SP |
| 260 | -0.1517 | -0.759639459189 | 19.97 | 23.86 | 13.6981 | 2944 | 17.84121831 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 19.7744 | 0.16 | 0.84 | 19.79 | 19.8199 | 19.57 | 1475 |
| 1732145400 | 19.6101 | -0.11 | -0.55 | 19.69 | 19.69 | 19.56 | 5619 |
| 1732059000 | 19.7193 | 0.09 | 0.46 | 19.47 | 19.75 | 19.47 | 2871 |
| 1731972600 | 19.6283 | 0.05 | 0.28 | 19.57 | 19.7198 | 19.57 | 1153 |
| 1731713400 | 19.5736 | 0.08 | 0.40 | 19.32 | 19.6 | 19.19 | 15536 |
| 1731627000 | 19.4953 | -0.25 | -1.28 | 19.64 | 19.77 | 19.4953 | 2887 |
| 1731540600 | 19.749 | 0.18 | 0.90 | 19.82 | 19.82 | 19.718 | 1406 |
| 1731454200 | 19.5737 | -0.19 | -0.97 | 19.84 | 19.84 | 19.5737 | 1258 |
| 1731367800 | 19.7664 | 0.03 | 0.14 | 19.87 | 19.9174 | 19.76 | 13557 |
| 1731108600 | 19.7394 | 0.36 | 1.88 | 19.49 | 19.76 | 19.49 | 2701 |
| 1731022200 | 19.3746 | 0.18 | 0.93 | 19.53 | 19.53 | 19.17 | 3795 |
| 1730935800 | 19.1957 | 0.1 | 0.51 | 18.88 | 19.1957 | 18.88 | 2517 |
| 1730849400 | 19.0981 | 0.35 | 1.86 | 18.83 | 19.0981 | 18.8062 | 725 |
| 1730763000 | 18.7494 | 0.16 | 0.84 | 18.62 | 18.78 | 18.62 | 2949 |
| 1730500200 | 18.5931 | -0.36 | -1.88 | 19.14 | 19.14 | 18.59 | 3608 |
| 1730413800 | 18.9498 | -0.35 | -1.79 | 19.38 | 19.38 | 18.9498 | 1967 |
| 1730327400 | 19.2956 | 0.07 | 0.38 | 19.16 | 19.3396 | 19.16 | 2054 |
| 1730241000 | 19.2234 | -0.19 | -0.96 | 19.34 | 19.34 | 19.2 | 2828 |
| 1730154600 | 19.41 | 0.01 | 0.06 | 19.07 | 19.56 | 19.07 | 9985 |
| 1729895400 | 19.3989 | -0.27 | -1.38 | 19.87 | 19.87 | 19.3989 | 2192 |
| 1729809000 | 19.67 | -0.06 | -0.28 | 19.9 | 19.9 | 19.66 | 16415 |
| 1729722600 | 19.7259 | 0.28 | 1.42 | 19.48 | 19.74 | 19.48 | 7390 |
| 1729636200 | 19.45 | 0.16 | 0.80 | 19.36 | 19.45 | 19.29 | 7680 |
| 1729549800 | 19.2948 | -0.39 | -1.97 | 19.76 | 19.76 | 19.2948 | 5716 |
| 1729290600 | 19.6827 | 0.1 | 0.52 | 19.74 | 19.74 | 19.64 | 3806 |
| 1729204200 | 19.581 | -0.14 | -0.70 | 19.8 | 19.8 | 19.5786 | 3209 |
| 1729117800 | 19.7184 | 0.23 | 1.17 | 19.39 | 19.72 | 19.39 | 4016 |
| 1729031400 | 19.49 | 0.11 | 0.57 | 19.45 | 19.64 | 19.45 | 10963 |
| 1728945000 | 19.38 | 0.11 | 0.57 | 19.33 | 19.42 | 19.2 | 7721 |
| 1728685800 | 19.2699 | 0.16 | 0.84 | 19.16 | 19.2699 | 19.16 | 1419 |
| 1728599400 | 19.11 | -0.05 | -0.25 | 19.07 | 19.175 | 19.06 | 3339 |
| 1728513000 | 19.1581 | -0.02 | -0.12 | 19.1 | 19.18 | 19.06 | 9066 |
| 1728426600 | 19.1809 | -0.07 | -0.39 | 19.18 | 19.26 | 19.12 | 5966 |
| 1728340200 | 19.2552 | -0.17 | -0.90 | 19.5 | 19.5 | 19.225 | 2660 |
| 1728081000 | 19.43 | -0.08 | -0.41 | 19.57 | 19.57 | 19.295 | 18089 |
| 1727994600 | 19.5093 | -0.19 | -0.97 | 19.77 | 19.77 | 19.45 | 9392 |
| 1727908200 | 19.6999 | -0.04 | -0.21 | 19.73 | 19.73 | 19.6066 | 8469 |
| 1727821800 | 19.7417 | -0.2 | -0.99 | 20.03 | 20.33 | 19.6542 | 9828 |
| 1727735400 | 19.94 | 0.22 | 1.12 | 19.79 | 19.94 | 19.79 | 2813 |
| 1727476200 | 19.72 | -0.13 | -0.65 | 20 | 20 | 19.72 | 13705 |
| 1727389800 | 19.85 | -0.28 | -1.39 | 20.26 | 20.26 | 19.8 | 9242 |
| 1727303400 | 20.1308 | -0.09 | -0.45 | 20.47 | 20.47 | 20.13 | 4595 |
| 1727217000 | 20.2217 | -0.09 | -0.46 | 20.41 | 20.41 | 20.19 | 11306 |
| 1727130600 | 20.3158 | 0.21 | 1.06 | 20.25 | 20.4099 | 20.21 | 17349 |
| 1726871400 | 20.1027 | -0.22 | -1.08 | 20.33 | 20.47 | 20.1 | 6465 |
| 1726785000 | 20.3223 | 0.01 | 0.05 | 20.59 | 20.59 | 20.21 | 14717 |
| 1726698600 | 20.3122 | -0 | -0.02 | 20.51 | 20.51 | 20.2958 | 19365 |
| 1726612200 | 20.3158 | -0.21 | -1.04 | 20.52 | 20.55 | 20.3 | 4909 |
| 1726525800 | 20.53 | -0.06 | -0.29 | 20.75 | 20.75 | 20.48 | 11050 |
| 1726266600 | 20.5895 | 0.33 | 1.63 | 20.43 | 20.5895 | 20.355 | 12004 |
| 1726180200 | 20.26 | 0.17 | 0.85 | 20.02 | 20.26 | 20.02 | 9177 |
| 1726093800 | 20.09 | -0.03 | -0.15 | 20.19 | 20.19 | 19.7554 | 9209 |
| 1726007400 | 20.12 | 0.39 | 1.98 | 19.93 | 20.12 | 19.83 | 22171 |
| 1725921000 | 19.73 | 0.04 | 0.20 | 19.88 | 19.88 | 19.68 | 4807 |
| 1725661800 | 19.69 | -0.2 | -1.01 | 20.17 | 20.17 | 19.53 | 30238 |
| 1725575400 | 19.89 | -0.01 | -0.05 | 20 | 20.08 | 19.81 | 7969 |
| 1725489000 | 19.9009 | -0.19 | -0.94 | 20.16 | 20.16 | 19.79 | 13036 |
| 1725402600 | 20.09 | 0.1 | 0.50 | 19.79 | 20.09 | 19.79 | 50032 |
| 1725057000 | 19.99 | 0.15 | 0.76 | 19.87 | 19.99 | 19.81 | 8259 |
| 1724970600 | 19.84 | 0.07 | 0.34 | 20.5 | 20.5 | 19.7 | 9324 |
| 1724884200 | 19.7725 | 0.07 | 0.37 | 19.81 | 19.86 | 19.7 | 3740 |
| 1724797800 | 19.7 | 0.17 | 0.87 | 19.63 | 19.73 | 19.44 | 83280 |
| 1724711400 | 19.53 | -0 | -0.02 | 19.45 | 19.68 | 19.45 | 13895 |
| 1724452200 | 19.533 | 0.25 | 1.31 | 19.48 | 19.62 | 19.3248 | 3123 |
| 1724365800 | 19.28 | 0.1 | 0.52 | 19.29 | 19.29 | 19.17 | 5357 |
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
