Hot Features
プレミアム
iShares Tech Independence Focused ETF (IETC)
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 | 0.71 | 0.827698764281 | 85.78 | 86.652 | 84.7 | 40188 | 85.71325284 | SP |
| 4 | 0.46 | 0.534697198652 | 86.03 | 89.39 | 84.17 | 38305 | 86.4439939 | SP |
| 12 | 5.47 | 6.75141940262 | 81.02 | 89.39 | 78 | 29988 | 83.7701789 | SP |
| 26 | 9.25 | 11.9756602796 | 77.24 | 89.39 | 66.51 | 22892 | 80.05195349 | SP |
| 52 | 26.26 | 43.5995351154 | 60.23 | 89.39 | 60.23 | 27190 | 73.90670363 | SP |
| 156 | 28.19 | 48.3533447684 | 58.3 | 89.39 | 37.8 | 17991 | 61.5866157 | SP |
| 260 | 53.84 | 164.900459418 | 32.65 | 89.39 | 25.1 | 20971 | 52.75401055 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947000 | 86.49 | 1.14 | 1.34 | 85.76 | 86.652 | 85.76 | 28408 |
| 1735860600 | 85.35 | 0.03 | 0.04 | 86.05 | 86.56 | 84.7 | 59270 |
| 1735687800 | 85.32 | -0.68 | -0.79 | 86.41 | 86.41 | 85.16 | 31504 |
| 1735601400 | 86 | -1.1 | -1.26 | 85.78 | 86.53 | 85.15 | 41208 |
| 1735342200 | 87.1 | -1.13 | -1.28 | 87.87 | 87.87 | 86.25 | 31453 |
| 1735255800 | 88.23 | 0.27 | 0.31 | 87.8 | 88.4593 | 87.64 | 22563 |
| 1735077840 | 87.96 | 1.02 | 1.17 | 87.64 | 87.99 | 87.21 | 28736 |
| 1734996600 | 86.94 | 0.92 | 1.07 | 86.3 | 86.94 | 85.86 | 37361 |
| 1734737400 | 86.02 | 1.09 | 1.28 | 84.57 | 86.96 | 84.57 | 33093 |
| 1734651000 | 84.93 | 0.17 | 0.20 | 86.02 | 86.1305 | 84.845 | 46730 |
| 1734564600 | 84.76 | -3.38 | -3.83 | 88.3 | 88.3 | 84.42 | 46580 |
| 1734478200 | 88.14 | -1.17 | -1.31 | 88.56 | 88.56 | 87.6 | 63306 |
| 1734391800 | 89.31 | 1.88 | 2.15 | 88.06 | 89.39 | 88.06 | 48387 |
| 1734132600 | 87.43 | 1.83 | 2.14 | 87.6 | 87.795 | 86.63 | 31090 |
| 1734046200 | 85.6 | -0.56 | -0.65 | 85.73 | 85.8 | 85.356 | 35027 |
| 1733959800 | 86.16 | 1.73 | 2.05 | 85.37 | 86.3097 | 85.36 | 47187 |
| 1733873400 | 84.43 | -0.95 | -1.11 | 85.17 | 85.31 | 84.17 | 24348 |
| 1733787000 | 85.38 | -0.64 | -0.74 | 86.03 | 86.0591 | 85.152 | 28622 |
| 1733527800 | 86.02 | 1.06 | 1.25 | 85.11 | 86.04 | 85.11 | 40944 |
| 1733441400 | 84.96 | -0.33 | -0.39 | 85.3 | 85.3 | 84.8201 | 25267 |
| 1733355000 | 85.29 | 1.77 | 2.12 | 84.57 | 85.29 | 84.55 | 22961 |
| 1733268600 | 83.52 | 0.38 | 0.46 | 82.91 | 83.52 | 82.7999 | 86065 |
| 1733182200 | 83.14 | 0.78 | 0.95 | 82.62 | 83.3 | 82.43 | 33755 |
| 1732917840 | 82.36 | 0.46 | 0.56 | 81.975 | 82.6083 | 81.975 | 11815 |
| 1732750200 | 81.9 | -1.02 | -1.23 | 82.4 | 82.4 | 81.4501 | 22656 |
| 1732663800 | 82.92 | 0.55 | 0.67 | 82.55 | 83.0058 | 82.55 | 14565 |
| 1732577400 | 82.3673 | 0.15 | 0.18 | 82.9 | 82.97 | 82.1011 | 17431 |
| 1732318200 | 82.22 | 0.24 | 0.29 | 82.05 | 82.38 | 81.82 | 30998 |
| 1732231800 | 81.98 | 0.3 | 0.37 | 82.26 | 82.32 | 81.17 | 13313 |
| 1732145400 | 81.68 | 0.03 | 0.03 | 81.76 | 81.76 | 80.74 | 14512 |
| 1732059000 | 81.6534 | 0.64 | 0.79 | 80.57 | 81.6955 | 80.56 | 16883 |
| 1731972600 | 81.01 | 0.11 | 0.13 | 81.02 | 81.2999 | 80.505 | 19563 |
| 1731713400 | 80.9025 | -2.02 | -2.43 | 82.02 | 82.02 | 80.5412 | 15571 |
| 1731627000 | 82.92 | -0.94 | -1.12 | 83.78 | 83.81 | 82.7209 | 31711 |
| 1731540600 | 83.86 | -0.14 | -0.17 | 83.92 | 84.3373 | 83.59 | 20906 |
| 1731454200 | 84 | 0.16 | 0.19 | 83.8 | 84 | 83.38 | 20201 |
| 1731367800 | 83.84 | 0.1 | 0.12 | 83.97 | 83.97 | 83.41 | 15541 |
| 1731108600 | 83.74 | -0.1 | -0.12 | 83.68 | 83.9093 | 83.545 | 20095 |
| 1731022200 | 83.84 | 1.21 | 1.46 | 82.94 | 83.89 | 82.94 | 29492 |
| 1730935800 | 82.63 | 2.58 | 3.22 | 81.64 | 82.63 | 81.535 | 83333 |
| 1730849400 | 80.05 | 1.21 | 1.53 | 79.22 | 80.05 | 79.22 | 8613 |
| 1730763000 | 78.84 | -0.05 | -0.06 | 78.79 | 79.2018 | 78.6593 | 13025 |
| 1730500200 | 78.89 | 0.76 | 0.98 | 78.7 | 79.42 | 78.65 | 10215 |
| 1730413800 | 78.1268 | -2.28 | -2.84 | 79.55 | 79.55 | 78 | 58451 |
| 1730327400 | 80.41 | -0.66 | -0.81 | 80.96 | 81.14 | 80.41 | 32237 |
| 1730241000 | 81.0666 | 1.18 | 1.47 | 79.93 | 81.2761 | 79.93 | 18118 |
| 1730154600 | 79.89 | -0.09 | -0.11 | 80.48 | 80.48 | 79.89 | 11246 |
| 1729895400 | 79.98 | 0.28 | 0.35 | 80.11 | 80.9 | 79.9071 | 12656 |
| 1729809000 | 79.7 | 0.01 | 0.01 | 79.87 | 79.8763 | 79.475 | 9898 |
| 1729722600 | 79.69 | -1.21 | -1.50 | 80.56 | 80.56 | 79.3 | 22900 |
| 1729636200 | 80.9 | -0.15 | -0.19 | 80.7 | 81.04 | 80.5932 | 27773 |
| 1729549800 | 81.05 | 0.08 | 0.10 | 80.7 | 81.19 | 80.47 | 54648 |
| 1729290600 | 80.97 | 0.17 | 0.21 | 81.28 | 81.28 | 80.92 | 13103 |
| 1729204200 | 80.8 | 0.32 | 0.40 | 81.335 | 81.3723 | 80.77 | 11130 |
| 1729117800 | 80.48 | 0.23 | 0.29 | 80.41 | 80.5699 | 79.95 | 12456 |
| 1729031400 | 80.25 | -0.98 | -1.21 | 81.37 | 81.37 | 80.08 | 79868 |
| 1728945000 | 81.2293 | 0.64 | 0.79 | 81.02 | 81.35 | 80.89 | 10325 |
| 1728685800 | 80.59 | 0.23 | 0.29 | 80.19 | 80.6 | 80.12 | 6399 |
| 1728599400 | 80.36 | -0.01 | -0.01 | 80.12 | 80.39 | 79.9625 | 17885 |
| 1728513000 | 80.37 | 0.87 | 1.09 | 79.5 | 80.4099 | 79.37 | 12342 |
| 1728426600 | 79.5 | 1.37 | 1.75 | 78.53 | 79.5 | 78.53 | 22411 |
| 1728340200 | 78.1306 | -0.82 | -1.04 | 78.61 | 78.869 | 78.039 | 4942 |
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
