Hot Features
プレミアム
iShares US Pharmaceuticals (IHE)
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 | 1.53 | 1.68021084999 | 91.06 | 93.93 | 88.495 | 65221 | 91.15611428 | SP |
| 4 | 5.18 | 5.92609541242 | 87.41 | 93.93 | 86.9 | 59021 | 90.09360031 | SP |
| 12 | 5.48 | 6.29089656756 | 87.11 | 93.93 | 83.47 | 86436 | 87.82754501 | SP |
| 26 | 8.93 | 10.6741573034 | 83.66 | 93.93 | 81.92 | 90903 | 87.23378412 | SP |
| 52 | 26.03 | 39.1075721154 | 66.56 | 93.93 | 64.4563 | 74760 | 82.29557785 | SP |
| 156 | -81.88 | -46.9307044191 | 174.47 | 208.68 | 58.9737 | 58645 | 83.11648119 | SP |
| 260 | -91.96 | -49.8293145489 | 184.55 | 208.68 | 58.9737 | 38882 | 93.41136759 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780957800 | 92.59 | -0.1 | -0.11 | 93.36 | 94.2313 | 92.48 | 140402 |
| 1780698600 | 92.69 | 0.25 | 0.27 | 92.99 | 93.93 | 92.64 | 104421 |
| 1780612200 | 92.44 | 2.42 | 2.69 | 91.25 | 92.8699 | 91.2 | 57761 |
| 1780525800 | 90.02 | 1.03 | 1.16 | 88.73 | 90.02 | 88.66 | 49886 |
| 1780439400 | 88.99 | -1.3 | -1.44 | 89.65 | 89.765 | 88.495 | 60680 |
| 1780353000 | 90.29 | -1.43 | -1.56 | 91.06 | 91.5 | 89.71 | 53356 |
| 1780093800 | 91.72 | -0.89 | -0.96 | 92.39 | 92.89 | 91.205 | 36698 |
| 1780007400 | 92.61 | 0.74 | 0.81 | 91.82 | 93.05 | 91.82 | 35968 |
| 1779921000 | 91.87 | 0.68 | 0.75 | 91.34 | 92.48 | 91.13 | 79793 |
| 1779834600 | 91.19 | -0.32 | -0.35 | 91.72 | 92 | 90.88 | 75573 |
| 1779489000 | 91.51 | 1.07 | 1.18 | 91.1 | 91.8 | 90.86 | 69376 |
| 1779402600 | 90.44 | 1.15 | 1.29 | 89.05 | 90.5 | 88.7361 | 40113 |
| 1779316200 | 89.29 | 0.74 | 0.84 | 88.92 | 89.45 | 88.6951 | 51479 |
| 1779229800 | 88.55 | 1.1 | 1.26 | 87.47 | 88.55 | 87.47 | 57584 |
| 1779143400 | 87.45 | -0.39 | -0.44 | 87.85 | 88.04 | 87.11 | 28075 |
| 1778884200 | 87.84 | -1.69 | -1.89 | 89.15 | 89.16 | 87.7 | 71331 |
| 1778797800 | 89.53 | -0.31 | -0.35 | 89.8 | 89.8 | 88.92 | 34566 |
| 1778711400 | 89.84 | 1.8 | 2.04 | 88.26 | 89.93 | 88.26 | 40044 |
| 1778625000 | 88.04 | 0.94 | 1.08 | 87.5 | 88.57 | 87.11 | 89781 |
| 1778538600 | 87.1 | -0.33 | -0.38 | 87.41 | 88.5905 | 86.9 | 84918 |
| 1778279400 | 87.43 | -1.24 | -1.40 | 88.89 | 88.89 | 87.18 | 122329 |
| 1778193000 | 88.67 | -1.46 | -1.62 | 89.67 | 89.67 | 87.75 | 63975 |
| 1778106600 | 90.13 | 0.8 | 0.90 | 90.09 | 90.38 | 89.73 | 129491 |
| 1778020200 | 89.33 | 0.9 | 1.02 | 88.55 | 89.52 | 88.55 | 69498 |
| 1777933800 | 88.43 | 0.43 | 0.49 | 87.75 | 88.582 | 87.5 | 782725 |
| 1777674600 | 88 | 0.37 | 0.42 | 87.95 | 88.68 | 87.95 | 60866 |
| 1777588200 | 87.63 | 2.81 | 3.31 | 85.75 | 87.78 | 85.75 | 89106 |
| 1777501800 | 84.82 | -0.92 | -1.07 | 85.01 | 85.225 | 84.6001 | 23794 |
| 1777415400 | 85.74 | 0.16 | 0.19 | 86.18 | 86.38 | 85.32 | 44960 |
| 1777329000 | 85.58 | -0.44 | -0.51 | 85.84 | 86.87 | 85.58 | 253135 |
| 1777069800 | 86.02 | -0.85 | -0.98 | 86.45 | 86.67 | 85.56 | 57810 |
| 1776983400 | 86.87 | 0.01 | 0.01 | 86.96 | 87.18 | 86.28 | 50755 |
| 1776897000 | 86.86 | 0.42 | 0.49 | 86.85 | 87.09 | 86.33 | 81593 |
| 1776810600 | 86.44 | -1.74 | -1.97 | 87.98 | 87.98 | 86.29 | 59503 |
| 1776724200 | 88.18 | -0.61 | -0.69 | 88.74 | 88.97 | 88.03 | 28787 |
| 1776465000 | 88.79 | 1.9 | 2.19 | 87.42 | 88.79 | 87.3796 | 32491 |
| 1776378600 | 86.89 | -0.47 | -0.54 | 87.28 | 87.445 | 86.435 | 50060 |
| 1776292200 | 87.36 | -0.64 | -0.73 | 87.92 | 88.23 | 86.6 | 39619 |
| 1776205800 | 88 | 0.63 | 0.72 | 87.26 | 88.5 | 87.05 | 53389 |
| 1776119400 | 87.37 | 0.22 | 0.25 | 86.93 | 87.65 | 86.58 | 55032 |
| 1775860200 | 87.15 | -1.09 | -1.24 | 88.76 | 88.77 | 86.91 | 54588 |
| 1775773800 | 88.24 | 0.45 | 0.51 | 87.45 | 88.8 | 87.43 | 47124 |
| 1775687400 | 87.79 | 1.8 | 2.09 | 87.08 | 87.79 | 86.64 | 126970 |
| 1775601000 | 85.99 | -0.34 | -0.39 | 86.07 | 86.14 | 84.69 | 43139 |
| 1775514600 | 86.33 | -0.69 | -0.79 | 86.66 | 86.88 | 86.21 | 54208 |
| 1775169000 | 87.02 | -0.66 | -0.75 | 86.93 | 87.86 | 86.69 | 704563 |
| 1775082600 | 87.68 | 1 | 1.15 | 87.18 | 88.465 | 87.18 | 120093 |
| 1774996200 | 86.68 | 2.48 | 2.95 | 84.98 | 86.68 | 84.98 | 33137 |
| 1774909800 | 84.2 | 0.42 | 0.50 | 84.59 | 84.7 | 84.01 | 99233 |
| 1774650600 | 83.785 | -1.49 | -1.74 | 85.18 | 85.53 | 83.77 | 16914 |
| 1774564200 | 85.27 | -0.75 | -0.87 | 85.31 | 85.97 | 85.27 | 21176 |
| 1774477800 | 86.02 | 1.88 | 2.23 | 85.07 | 86.3 | 85.07 | 110265 |
| 1774391400 | 84.14 | -0.03 | -0.04 | 83.71 | 84.395 | 83.47 | 22959 |
| 1774305000 | 84.17 | 0.19 | 0.23 | 84.86 | 85 | 84.08 | 31085 |
| 1774045800 | 83.98 | -1.09 | -1.28 | 85.02 | 85.225 | 83.58 | 42064 |
| 1773959400 | 85.07 | 0.02 | 0.02 | 84.74 | 85.75 | 84.68 | 26169 |
| 1773873000 | 85.05 | -1.01 | -1.17 | 85.86 | 85.86 | 84.64 | 111508 |
| 1773786600 | 86.06 | -1.05 | -1.21 | 87.08 | 87.1 | 86.02 | 35540 |
| 1773700200 | 87.11 | 0.55 | 0.64 | 87.11 | 87.5456 | 86.74 | 42207 |
| 1773441000 | 86.558 | -0.1 | -0.12 | 87.09 | 87.78 | 86.47 | 50164 |
| 1773354600 | 86.66 | -1.74 | -1.97 | 87.66 | 87.66 | 86.46 | 36782 |
| 1773268200 | 88.4 | -0.22 | -0.25 | 88.28 | 88.62 | 87.85 | 27584 |
| 1773181800 | 88.62 | 0.1 | 0.11 | 88.66 | 89.48 | 88.21 | 44264 |
| 1773095400 | 88.52 | 0.85 | 0.97 | 87.1 | 88.67 | 86.89 | 114040 |
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。
