Hot Features
プレミアム
iShares Core High Dividend (HDV)
AMEX
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.02 | 2.5643202853 | 117.77 | 120.82 | 117.58 | 298613 | 118.75685943 | SP |
| 4 | 1.89 | 1.58957106812 | 118.9 | 120.82 | 116.77 | 274476 | 118.32391483 | SP |
| 12 | 3.15 | 2.67766065964 | 117.64 | 120.82 | 115 | 462134 | 118.07875996 | SP |
| 26 | 9.93 | 8.95724337002 | 110.86 | 120.82 | 106.11 | 377302 | 115.14609626 | SP |
| 52 | 22.61 | 23.0291301691 | 98.18 | 120.82 | 97.97 | 467869 | 108.63661758 | SP |
| 156 | 23.58 | 24.2567637074 | 97.21 | 120.82 | 91.24 | 784833 | 103.61920378 | SP |
| 260 | 25.07 | 26.1909736732 | 95.72 | 120.82 | 61.04 | 649241 | 98.93283486 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 120.79 | 0.65 | 0.54 | 120.47 | 121.23 | 120.47 | 294730 |
| 1732231800 | 120.14 | 1.35 | 1.14 | 119.08 | 120.34 | 118.72 | 291408 |
| 1732145400 | 118.79 | 0.72 | 0.61 | 118.13 | 118.79 | 117.86 | 515022 |
| 1732059000 | 118.07 | -0.64 | -0.54 | 118.15 | 118.23 | 117.7049 | 244278 |
| 1731972600 | 118.71 | 0.98 | 0.83 | 118.09 | 118.89 | 117.96 | 206015 |
| 1731713400 | 117.73 | -0.28 | -0.24 | 117.77 | 118.12 | 117.58 | 236340 |
| 1731627000 | 118.01 | -0.23 | -0.19 | 118.45 | 118.4899 | 117.91 | 252695 |
| 1731540600 | 118.24 | 0.31 | 0.26 | 118.06 | 118.37 | 117.59 | 217325 |
| 1731454200 | 117.93 | -0.84 | -0.71 | 118.77 | 118.815 | 117.79 | 217530 |
| 1731367800 | 118.77 | -0.94 | -0.79 | 119.07 | 119.55 | 118.67 | 210617 |
| 1731108600 | 119.71 | 0.86 | 0.72 | 119.14 | 119.93 | 118.87 | 568845 |
| 1731022200 | 118.85 | -0.5 | -0.42 | 119.38 | 119.38 | 118.77 | 271125 |
| 1730935800 | 119.35 | 1.33 | 1.13 | 119.49 | 119.78 | 119.04 | 262470 |
| 1730849400 | 118.02 | 0.74 | 0.63 | 117.21 | 118.02 | 116.99 | 125253 |
| 1730763000 | 117.28 | 0.2 | 0.17 | 117.29 | 117.5199 | 116.78 | 181019 |
| 1730500200 | 117.08 | -0.66 | -0.56 | 118.35 | 118.52 | 116.97 | 250462 |
| 1730413800 | 117.74 | 0.48 | 0.41 | 117.37 | 118.29 | 117.37 | 515258 |
| 1730327400 | 117.26 | 0.41 | 0.35 | 116.85 | 117.45 | 116.85 | 390810 |
| 1730241000 | 116.85 | -0.9 | -0.76 | 117.46 | 117.585 | 116.77 | 192344 |
| 1730154600 | 117.75 | 0.16 | 0.14 | 117.23 | 117.785 | 117.23 | 195309 |
| 1729895400 | 117.59 | -1.03 | -0.87 | 118.9 | 119 | 117.48 | 145389 |
| 1729809000 | 118.62 | -0.44 | -0.37 | 118.93 | 119.09 | 118.21 | 148439 |
| 1729722600 | 119.06 | 0.2 | 0.17 | 118.46 | 119.1748 | 118.46 | 261064 |
| 1729636200 | 118.86 | 0.39 | 0.33 | 118.25 | 119.02 | 118.135 | 192341 |
| 1729549800 | 118.47 | -0.89 | -0.75 | 119.42 | 119.6 | 118.35 | 224124 |
| 1729290600 | 119.36 | 0.2 | 0.17 | 119.12 | 119.42 | 118.74 | 263105 |
| 1729204200 | 119.16 | 0.02 | 0.02 | 119.31 | 119.55 | 118.95 | 497787 |
| 1729117800 | 119.14 | 0.61 | 0.51 | 118.78 | 119.28 | 118.48 | 200810 |
| 1729031400 | 118.53 | -0.75 | -0.63 | 118.66 | 119.74 | 118.44 | 304851 |
| 1728945000 | 119.28 | 0.6 | 0.51 | 118.68 | 119.34 | 118.4 | 146032 |
| 1728685800 | 118.68 | 0.76 | 0.64 | 118.25 | 118.83 | 118.07 | 194889 |
| 1728599400 | 117.92 | -0.14 | -0.12 | 118.47 | 118.47 | 117.8 | 138445 |
| 1728513000 | 118.06 | 0.74 | 0.63 | 117.01 | 118.16 | 116.88 | 178903 |
| 1728426600 | 117.32 | -0.54 | -0.46 | 117.75 | 117.75 | 116.96 | 220813 |
| 1728340200 | 117.86 | -0.66 | -0.56 | 118.52 | 118.64 | 117.68 | 229320 |
| 1728081000 | 118.52 | 0.46 | 0.39 | 118.06 | 118.55 | 117.8 | 287840 |
| 1727994600 | 118.06 | -0.2 | -0.17 | 118.25 | 118.34 | 117.64 | 254286 |
| 1727908200 | 118.26 | 0.07 | 0.06 | 118.49 | 118.68 | 117.84 | 386720 |
| 1727821800 | 118.19 | 0.57 | 0.48 | 117.49 | 118.31 | 117.06 | 5727185 |
| 1727735400 | 117.62 | 0.53 | 0.45 | 117.14 | 117.68 | 116.56 | 254028 |
| 1727476200 | 117.09 | 1 | 0.86 | 116.61 | 117.3903 | 116.38 | 292130 |
| 1727389800 | 116.09 | -0.27 | -0.23 | 115.68 | 116.47 | 115.56 | 251004 |
| 1727303400 | 116.36 | -2.22 | -1.87 | 117.57 | 117.664 | 116.31 | 254828 |
| 1727217000 | 118.58 | -0.18 | -0.15 | 118.76 | 119.1969 | 118.47 | 247933 |
| 1727130600 | 118.76 | 0.72 | 0.61 | 118.31 | 118.87 | 118.12 | 241843 |
| 1726871400 | 118.04 | -0.01 | -0.01 | 117.87 | 118.15 | 117.38 | 374552 |
| 1726785000 | 118.05 | 0.34 | 0.29 | 118.51 | 118.51 | 117.87 | 273412 |
| 1726698600 | 117.71 | -0.27 | -0.23 | 117.98 | 118.95 | 117.56 | 451402 |
| 1726612200 | 117.98 | -0.28 | -0.24 | 118.09 | 118.56 | 117.66 | 261054 |
| 1726525800 | 118.26 | 0.84 | 0.72 | 117.89 | 118.49 | 117.61 | 485605 |
| 1726266600 | 117.42 | 0.81 | 0.69 | 116.85 | 117.54 | 116.6048 | 216602 |
| 1726180200 | 116.61 | 0.32 | 0.28 | 116.25 | 116.61 | 115.62 | 275763 |
| 1726093800 | 116.29 | -0.92 | -0.78 | 116.91 | 116.91 | 115 | 537511 |
| 1726007400 | 117.21 | -0.45 | -0.38 | 117.89 | 117.89 | 116.71 | 338824 |
| 1725921000 | 117.66 | 1.49 | 1.28 | 116.5 | 118.02 | 116.35 | 326033 |
| 1725661800 | 116.17 | -0.68 | -0.58 | 117.41 | 117.51 | 115.99 | 307755 |
| 1725575400 | 116.85 | -0.84 | -0.71 | 118.05 | 118.07 | 116.69 | 396950 |
| 1725489000 | 117.69 | -0.46 | -0.39 | 118.39 | 119.07 | 117.37 | 697954 |
| 1725402600 | 118.15 | -0.27 | -0.23 | 117.91 | 118.61 | 117.68 | 5232766 |
| 1725057000 | 118.42 | 0.66 | 0.56 | 117.64 | 118.49 | 117.2485 | 201512 |
| 1724970600 | 117.76 | 0.39 | 0.33 | 117.73 | 118.0585 | 116.86 | 231587 |
| 1724884200 | 117.37 | -0.24 | -0.20 | 117.5 | 117.9101 | 117.01 | 186202 |
| 1724797800 | 117.61 | -0.31 | -0.26 | 117.92 | 118.22 | 117.35 | 211940 |
| 1724711400 | 117.92 | 0.96 | 0.82 | 117.42 | 118.26 | 117.42 | 399689 |
| 1724452200 | 116.96 | 1.1 | 0.95 | 116.29 | 117 | 116.125 | 195894 |
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
