Hot Features
プレミアム
iShares US Insurance (IAK)
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 | -3.44 | -2.653092704 | 129.66 | 130.796 | 123.78 | 49139 | 126.65436066 | SP |
| 4 | -8.83 | -6.53831914106 | 135.05 | 139.08 | 123.78 | 50256 | 132.53642894 | SP |
| 12 | -2.48 | -1.92696192696 | 128.7 | 139.08 | 123.78 | 56091 | 130.70617477 | SP |
| 26 | 12.26 | 10.7581607582 | 113.96 | 139.08 | 111.55 | 64006 | 125.09993266 | SP |
| 52 | 26.94 | 27.1353746978 | 99.28 | 139.08 | 97.595 | 68193 | 117.54042884 | SP |
| 156 | 45.71 | 56.7755558316 | 80.51 | 139.08 | 77.94 | 56658 | 100.21430824 | SP |
| 260 | 54.41 | 75.7693914497 | 71.81 | 139.08 | 40.27 | 38330 | 96.09076292 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 126.02 | 1.59 | 1.28 | 124.12 | 126.88 | 124.12 | 74836 |
| 1734651000 | 124.43 | 0.65 | 0.53 | 124.62 | 125.8 | 124.43 | 45402 |
| 1734564600 | 123.78 | -3.6 | -2.83 | 127.41 | 127.41 | 123.78 | 66005 |
| 1734478200 | 127.38 | -2.16 | -1.67 | 128.24 | 128.24 | 127.15 | 49775 |
| 1734391800 | 129.54 | -0.56 | -0.43 | 130.26 | 130.61 | 129.54 | 49996 |
| 1734132600 | 130.1 | 1.32 | 1.03 | 129.66 | 130.796 | 129.63999 | 31142 |
| 1734046200 | 128.78 | -0.35 | -0.27 | 129.41999 | 130.26 | 128.78 | 30160 |
| 1733959800 | 129.13 | -0.08 | -0.06 | 129.55 | 129.55 | 128.19 | 71540 |
| 1733873400 | 129.21 | -1.81 | -1.38 | 131.07 | 131.07 | 128.68889 | 48191 |
| 1733787000 | 131.02 | -2.94 | -2.19 | 133.8 | 133.8 | 131.02 | 44149 |
| 1733527800 | 133.96 | -1.35 | -1.00 | 135.41 | 135.41 | 133.3201 | 43037 |
| 1733441400 | 135.31 | 0.45 | 0.33 | 135 | 136.1051 | 134.88999 | 28823 |
| 1733355000 | 134.86 | -0.28 | -0.21 | 135.22 | 135.22 | 134.15979 | 38124 |
| 1733268600 | 135.13999 | -1.39 | -1.02 | 136.88 | 136.88 | 135.13999 | 51757 |
| 1733182200 | 136.53 | -1.63 | -1.18 | 138.16999 | 138.16999 | 136.14009 | 52522 |
| 1732917840 | 138.16 | 0.03 | 0.02 | 138.3 | 138.635 | 138.01 | 12945 |
| 1732750200 | 138.13 | 0.54 | 0.39 | 138.01 | 139.08 | 137.85499 | 144446 |
| 1732663800 | 137.59 | 0.85 | 0.62 | 136.71 | 137.65 | 136 | 35565 |
| 1732577400 | 136.74 | 0.71 | 0.52 | 136.62 | 137.22999 | 136.13999 | 62879 |
| 1732318200 | 136.03 | 1.14 | 0.85 | 135.05 | 136.18 | 135.05 | 37012 |
| 1732231800 | 134.88999 | 2.47 | 1.87 | 133.13999 | 135.03 | 132.82499 | 71407 |
| 1732145400 | 132.41999 | 0.15 | 0.11 | 132.52 | 132.69999 | 131.41 | 29183 |
| 1732059000 | 132.27 | -1.24 | -0.93 | 132.37 | 132.5626 | 131.34 | 45538 |
| 1731972600 | 133.51 | 0.62 | 0.47 | 133.04 | 133.58 | 132.4826 | 79436 |
| 1731713400 | 132.88999 | 0.75 | 0.57 | 132.57 | 133.8 | 132.142 | 48011 |
| 1731627000 | 132.13999 | -0.28 | -0.21 | 132.5 | 132.7657 | 131.555 | 33665 |
| 1731540600 | 132.41999 | -0.2 | -0.15 | 132.84 | 133.13919 | 132.38 | 35802 |
| 1731454200 | 132.62 | 0.47 | 0.36 | 132.27 | 133.15 | 132.06 | 81534 |
| 1731367800 | 132.15 | 0.69 | 0.52 | 132.37 | 133.43 | 132.05 | 55567 |
| 1731108600 | 131.46 | 1.61 | 1.24 | 130.61 | 131.80148 | 130.31 | 42767 |
| 1731022200 | 129.85 | -1.45 | -1.10 | 131.22999 | 131.22999 | 129.55 | 41088 |
| 1730935800 | 131.3 | 5.25 | 4.17 | 132.29 | 132.29 | 129.8437 | 148891 |
| 1730849400 | 126.05 | 1.3 | 1.04 | 124.79 | 126.11 | 124.63 | 29327 |
| 1730763000 | 124.75 | -0.65 | -0.52 | 125.49 | 125.635 | 124.43 | 36178 |
| 1730500200 | 125.4 | -0.81 | -0.64 | 126.53 | 127.32 | 125.35 | 43914 |
| 1730413800 | 126.21 | -2.22 | -1.73 | 127.91 | 128.06 | 126.21 | 64240 |
| 1730327400 | 128.4326 | 0.52 | 0.41 | 128 | 129.15 | 128 | 85452 |
| 1730241000 | 127.91 | -1.05 | -0.81 | 128.75 | 129.06 | 127.91 | 40122 |
| 1730154600 | 128.96 | 1.1 | 0.86 | 128.68 | 129.3 | 128.68 | 33567 |
| 1729895400 | 127.86 | -2.81 | -2.15 | 130.54 | 130.54 | 127.65 | 89577 |
| 1729809000 | 130.6739 | 0.03 | 0.03 | 131.16 | 131.32 | 130.4 | 37751 |
| 1729722600 | 130.63999 | -0.36 | -0.27 | 130.87 | 130.91 | 130.145 | 57405 |
| 1729636200 | 131 | -0.84 | -0.64 | 131.44 | 131.44 | 129.71 | 42452 |
| 1729549800 | 131.84 | -1.45 | -1.09 | 133.15 | 133.31 | 131.75 | 38777 |
| 1729290600 | 133.29 | -0.31 | -0.23 | 133.56 | 133.56 | 132.69999 | 28678 |
| 1729204200 | 133.6 | 1.71 | 1.30 | 132.78 | 133.82 | 132.78 | 41977 |
| 1729117800 | 131.88999 | 1.16 | 0.89 | 130.87 | 132.13 | 130.87 | 42780 |
| 1729031400 | 130.72999 | -0.07 | -0.05 | 131.24 | 132.4 | 130.72999 | 80336 |
| 1728945000 | 130.8 | 0.48 | 0.37 | 130.41999 | 131.1 | 129.51 | 62418 |
| 1728685800 | 130.32 | 1.49 | 1.16 | 129.51 | 130.7249 | 129.51 | 71291 |
| 1728599400 | 128.83 | 0.14 | 0.11 | 129.94999 | 129.9891 | 128.4 | 58958 |
| 1728513000 | 128.69 | 1.09 | 0.85 | 127.23 | 129.2612 | 126.9126 | 96159 |
| 1728426600 | 127.6 | 1.43 | 1.13 | 126.55 | 127.925 | 126.55 | 111645 |
| 1728340200 | 126.17 | -4.7 | -3.59 | 130.75 | 130.75 | 125.52 | 107900 |
| 1728081000 | 130.87 | 2.38 | 1.85 | 128.68 | 131.11 | 128.68 | 71521 |
| 1727994600 | 128.49 | -0.89 | -0.69 | 129.15 | 129.15 | 127.86 | 49951 |
| 1727908200 | 129.38 | 0.02 | 0.02 | 129.22999 | 130 | 129.04 | 36198 |
| 1727821800 | 129.36 | 0.31 | 0.24 | 128.69 | 129.945 | 128.18 | 50672 |
| 1727735400 | 129.05 | 0.26 | 0.20 | 128.75 | 129.16999 | 127.45 | 59280 |
| 1727476200 | 128.79 | 0.13 | 0.10 | 128.69999 | 129.6 | 128.55 | 55382 |
| 1727389800 | 128.66 | -0.27 | -0.21 | 128.9 | 129.45509 | 128.31 | 127734 |
| 1727303400 | 128.93 | -0.71 | -0.55 | 129.4 | 129.645 | 128.76 | 32576 |
| 1727217000 | 129.63999 | -0.83 | -0.64 | 130.38999 | 130.38999 | 129.345 | 48235 |
| 1727130600 | 130.47 | 0.8 | 0.62 | 130.07 | 130.55 | 129.87379 | 72336 |
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
