Hot Features
プレミアム
iShares US Insurance (IAK)
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 | 5.26 | 4.06491499227 | 129.4 | 135.81 | 129.175 | 45394 | 133.48185387 | SP |
| 4 | 4.05 | 3.10083454559 | 130.61 | 135.81 | 127.66 | 39227 | 132.31709445 | SP |
| 12 | 6.81 | 5.32655455612 | 127.85 | 135.81 | 125.38 | 44679 | 131.07812812 | SP |
| 26 | 1.66 | 1.24812030075 | 133 | 138.66 | 125.38 | 60489 | 132.99916304 | SP |
| 52 | 2.53 | 1.9147808976 | 132.13 | 138.66 | 124.62 | 62580 | 132.10496406 | SP |
| 156 | 48.46 | 56.2180974478 | 86.2 | 139.08 | 85.27 | 61542 | 122.82848461 | SP |
| 260 | 55.43 | 69.9608734065 | 79.23 | 139.08 | 74.36 | 54546 | 111.26832335 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781217000 | 134.66 | -0.18 | -0.13 | 134.99 | 135.69 | 134.55 | 40478 |
| 1781130600 | 134.84 | 2.25 | 1.70 | 133.43 | 135.81 | 133.38 | 101069 |
| 1781044200 | 132.59 | 0.99 | 0.75 | 131.63 | 133.35 | 131.6 | 30089 |
| 1780957800 | 131.6 | -2 | -1.50 | 132.66999 | 132.94999 | 131.58 | 33283 |
| 1780698600 | 133.6 | 4.13 | 3.19 | 130.08 | 134 | 130.08 | 49165 |
| 1780612200 | 129.47 | 1.5 | 1.17 | 129.4 | 131.16999 | 129.175 | 13362 |
| 1780525800 | 127.97 | -1.14 | -0.88 | 128.77 | 129.72 | 127.66 | 28642 |
| 1780439400 | 129.11 | 0.98 | 0.76 | 127.84 | 129.88 | 127.84 | 50569 |
| 1780353000 | 128.13 | -0.24 | -0.19 | 127.66 | 128.895 | 127.66 | 35301 |
| 1780093800 | 128.37 | -1.18 | -0.91 | 129.47 | 129.6701 | 128.16 | 38954 |
| 1780007400 | 129.55 | -1.66 | -1.27 | 130.97 | 131 | 129.55 | 30296 |
| 1779921000 | 131.21 | -2.15 | -1.61 | 133.25 | 134.21 | 131.19 | 24622 |
| 1779834600 | 133.36 | -0.75 | -0.56 | 133.94 | 134.3728 | 133.1799 | 40475 |
| 1779489000 | 134.11 | -0.18 | -0.13 | 134.66 | 134.71 | 133.87 | 24477 |
| 1779402600 | 134.29 | -0.26 | -0.19 | 133.74 | 134.87 | 132.82 | 23508 |
| 1779316200 | 134.55 | 0.47 | 0.35 | 134.15 | 134.69999 | 132.965 | 46868 |
| 1779229800 | 134.08 | -0.56 | -0.41 | 134.56 | 135.55 | 133.8822 | 45014 |
| 1779143400 | 134.638 | 2.63 | 1.99 | 131.72 | 134.83 | 131.72 | 72447 |
| 1778884200 | 132.01 | 0.81 | 0.62 | 131.18 | 132.72 | 131.18 | 17567 |
| 1778797800 | 131.19999 | 1.1 | 0.85 | 130.61 | 131.51 | 130.61 | 39612 |
| 1778711400 | 130.1 | -1.31 | -1.00 | 130.65 | 131.88999 | 129.58 | 27485 |
| 1778625000 | 131.41 | 0.87 | 0.67 | 130.55 | 132.1 | 129.77 | 92100 |
| 1778538600 | 130.54 | 0.34 | 0.26 | 130.52 | 131.02 | 129.69 | 38742 |
| 1778279400 | 130.19999 | -0.34 | -0.26 | 130.77 | 130.77 | 129.54 | 17089 |
| 1778193000 | 130.54 | -0.68 | -0.52 | 130.75 | 131.19999 | 129.71 | 38355 |
| 1778106600 | 131.22 | -0.16 | -0.12 | 132.01 | 132.76 | 131.22 | 40394 |
| 1778020200 | 131.38 | 0.44 | 0.34 | 131.24 | 132.13 | 131.04499 | 18676 |
| 1777933800 | 130.94 | -1.07 | -0.81 | 131.38 | 132.47 | 130.805 | 15909 |
| 1777674600 | 132.01 | -0.31 | -0.23 | 132.82 | 133.94999 | 131.99 | 48815 |
| 1777588200 | 132.32 | 0.89 | 0.68 | 130.6 | 132.41999 | 129.935 | 35821 |
| 1777501800 | 131.43 | -1.88 | -1.41 | 133.15 | 133.37 | 130.99 | 39415 |
| 1777415400 | 133.31 | 1.3 | 0.98 | 133.13 | 134.0337 | 132.72999 | 19587 |
| 1777329000 | 132.01 | 0.17 | 0.13 | 131.51 | 133.21 | 131.51 | 30853 |
| 1777069800 | 131.84 | -1.59 | -1.19 | 133.1 | 133.13 | 131.79 | 99188 |
| 1776983400 | 133.43 | 1.21 | 0.92 | 132.43 | 133.82 | 132.335 | 36735 |
| 1776897000 | 132.22 | -1.32 | -0.99 | 132.93 | 133.1 | 131.72999 | 117079 |
| 1776810600 | 133.54 | -0.01 | -0.01 | 133.5 | 134.04 | 133.09 | 40677 |
| 1776724200 | 133.55 | -0.17 | -0.13 | 133.57 | 135 | 133.29 | 39472 |
| 1776465000 | 133.72 | 1.37 | 1.04 | 132.55 | 134.8 | 132.55 | 68164 |
| 1776378600 | 132.35 | 0.03 | 0.02 | 132.08 | 132.6899 | 131.525 | 46824 |
| 1776292200 | 132.32 | 1.26 | 0.96 | 131.26 | 133.01 | 130.82 | 45973 |
| 1776205800 | 131.06 | -0.62 | -0.47 | 131.26 | 131.76499 | 130.53 | 49892 |
| 1776119400 | 131.68 | 1.99 | 1.53 | 129.31 | 131.72999 | 129.31 | 46360 |
| 1775860200 | 129.69 | -2.32 | -1.76 | 131.85 | 131.85 | 129.38999 | 60873 |
| 1775773800 | 132.01 | 0.45 | 0.34 | 130.85 | 133.06 | 130.85 | 100949 |
| 1775687400 | 131.56 | 2.37 | 1.83 | 130.29 | 131.58 | 130 | 43892 |
| 1775601000 | 129.19 | 0.19 | 0.15 | 128.68 | 129.62 | 128.68 | 19660 |
| 1775514600 | 129 | 0.54 | 0.42 | 127.95 | 129.04 | 127.95 | 25275 |
| 1775169000 | 128.46 | 0.85 | 0.67 | 127.06 | 128.91 | 126.95 | 30497 |
| 1775082600 | 127.61 | -0.68 | -0.53 | 128.32 | 128.5145 | 127.4 | 33798 |
| 1774996200 | 128.29 | 0.8 | 0.63 | 128.4 | 128.74 | 126.39 | 61361 |
| 1774909800 | 127.49 | 1.96 | 1.56 | 126.15 | 128.1596 | 125.9001 | 20441 |
| 1774650600 | 125.53 | -2.56 | -2.00 | 127.8 | 127.9 | 125.38 | 30727 |
| 1774564200 | 128.09 | 0.46 | 0.36 | 127.6 | 128.64009 | 127.47 | 35992 |
| 1774477800 | 127.63 | -0.46 | -0.36 | 128.6 | 128.6 | 127.35 | 38746 |
| 1774391400 | 128.08699 | -0.02 | -0.02 | 127.42 | 129.095 | 127.42 | 25579 |
| 1774305000 | 128.11 | 1.05 | 0.83 | 127.87 | 129 | 127.77 | 177486 |
| 1774045800 | 127.0604 | 0.23 | 0.18 | 126.89 | 127.32 | 126.475 | 51021 |
| 1773959400 | 126.83 | -1.06 | -0.83 | 127.85 | 128.44 | 126.23 | 37365 |
| 1773873000 | 127.89 | -2.23 | -1.71 | 129.54 | 129.755 | 127.89 | 85912 |
| 1773786600 | 130.12 | -1.58 | -1.20 | 130.51 | 131.77 | 130.1 | 145210 |
| 1773700200 | 131.69999 | 0.75 | 0.57 | 131.43 | 132.99 | 131.43 | 174787 |
| 1773441000 | 130.94999 | 0 | 0.00 | 131.91999 | 132.25 | 130.94999 | 91668 |
| 1773354600 | 130.94999 | 0.29 | 0.22 | 129.79 | 131.59 | 129.35 | 61518 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
