Hot Features
プレミアム
Residential REIT ETF (HAUS)
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 | -0.97 | -4.96163682864 | 19.55 | 19.55 | 18.2925 | 7280 | 18.95887478 | SP |
| 4 | -1.03 | -5.25242223355 | 19.61 | 20.32 | 18.2925 | 3539 | 19.3285912 | SP |
| 12 | -1.42 | -7.1 | 20 | 20.33 | 18.2925 | 4978 | 19.46299351 | SP |
| 26 | 1.08 | 6.17142857143 | 17.5 | 20.75 | 17.24 | 6929 | 19.49558028 | SP |
| 52 | 2.117 | 12.8591386746 | 16.463 | 20.75 | 15.47 | 4124 | 19.05895813 | SP |
| 156 | -1.39 | -6.96044066099 | 19.97 | 23.86 | 13.6981 | 2927 | 17.90200534 | SP |
| 260 | -1.39 | -6.96044066099 | 19.97 | 23.86 | 13.6981 | 2927 | 17.90200534 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 18.58 | 0.29 | 1.57 | 18.12 | 18.72 | 18.12 | 4149 |
| 1734651000 | 18.2925 | -0.21 | -1.12 | 18.5 | 18.675 | 18.2925 | 4398 |
| 1734564600 | 18.5 | -0.67 | -3.48 | 19.22 | 19.23 | 18.5 | 9291 |
| 1734478200 | 19.168 | -0.15 | -0.79 | 19.31 | 19.31 | 19.168 | 4566 |
| 1734391800 | 19.3207 | 0.06 | 0.32 | 19.42 | 19.55 | 19.27 | 12928 |
| 1734132600 | 19.2582 | -0.11 | -0.58 | 19.55 | 19.55 | 19.2015 | 5217 |
| 1734046200 | 19.37 | 0.07 | 0.36 | 19.18 | 19.4681 | 19.18 | 1331 |
| 1733959800 | 19.3003 | -0.04 | -0.23 | 19.54 | 19.54 | 19.3003 | 693 |
| 1733873400 | 19.3446 | -0.14 | -0.74 | 19.6 | 19.6 | 19.3446 | 1243 |
| 1733787000 | 19.4886 | 0.04 | 0.20 | 19.55 | 19.55 | 19.47 | 588 |
| 1733527800 | 19.4498 | -0.04 | -0.20 | 19.41 | 19.549 | 19.41 | 1465 |
| 1733441400 | 19.4892 | -0.13 | -0.64 | 19.39 | 19.5669 | 19.39 | 1058 |
| 1733355000 | 19.6146 | 0.02 | 0.11 | 19.51 | 19.6146 | 19.2 | 6227 |
| 1733268600 | 19.5925 | -0.2 | -1.00 | 19.83 | 19.83 | 19.58 | 2006 |
| 1733182200 | 19.7902 | -0.24 | -1.22 | 20.08 | 20.08 | 19.73 | 2958 |
| 1732917840 | 20.0343 | -0.15 | -0.73 | 20.32 | 20.32 | 20.0343 | 2391 |
| 1732750200 | 20.1825 | 0.14 | 0.69 | 20.15 | 20.27 | 20.15 | 3442 |
| 1732663800 | 20.0436 | 0.08 | 0.41 | 20 | 20.07 | 19.9 | 2334 |
| 1732577400 | 19.9611 | 0.13 | 0.66 | 19.83 | 20.11 | 19.83 | 3293 |
| 1732318200 | 19.8298 | 0.06 | 0.28 | 19.61 | 19.8499 | 19.61 | 1809 |
| 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 | 5575 |
| 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 | 19.32 | 14285 |
| 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 | 2688 |
| 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 | 2521 |
| 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 | 3607 |
| 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 | 2052 |
| 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 | 7135 |
| 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 | 7679 |
| 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 | 1416 |
| 1728599400 | 19.11 | -0.05 | -0.25 | 19.07 | 19.175 | 19.06 | 3338 |
| 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 | 5734 |
| 1728340200 | 19.2552 | -0.17 | -0.90 | 19.5 | 19.5 | 19.225 | 2534 |
| 1728081000 | 19.43 | -0.08 | -0.41 | 19.57 | 19.57 | 19.295 | 18078 |
| 1727994600 | 19.5093 | -0.19 | -0.97 | 19.77 | 19.77 | 19.45 | 9192 |
| 1727908200 | 19.6999 | -0.04 | -0.21 | 19.73 | 19.73 | 19.6066 | 8462 |
| 1727821800 | 19.7417 | -0.2 | -0.99 | 20.03 | 20.33 | 19.6542 | 8328 |
| 1727735400 | 19.94 | 0.22 | 1.12 | 19.79 | 19.94 | 19.79 | 2793 |
| 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 |
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
