Hot Features
プレミアム
FlexShares International Quality Dividend Defensive Index Fund (IQDE)
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 | 0 | 0 | 20.5964 | 20.5964 | 20.5964 | 0 | 0 | SP |
| 4 | 0.0064 | 0.0310830500243 | 20.59 | 20.71 | 20.06 | 5723 | 20.57683875 | SP |
| 12 | -1.0831 | -4.99596392906 | 21.6795 | 22.48 | 20.06 | 3208 | 20.94401262 | SP |
| 26 | 0.0364 | 0.177042801556 | 20.56 | 23.49 | 20.06 | 2422 | 21.58619707 | SP |
| 52 | 0.0564 | 0.27458617332 | 20.54 | 23.49 | 19.26 | 2075 | 21.56838839 | SP |
| 156 | -2.9336 | -12.4674883128 | 23.53 | 24.225 | 16.86 | 4999 | 20.21204505 | SP |
| 260 | -1.9936 | -8.82514386897 | 22.59 | 25.43 | 14.84 | 6362 | 20.17950266 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738625400 | 20.5964 | 0 | 0.00 | 20.5964 | 20.5964 | 20.5964 | 0 |
| 1738366200 | 20.5964 | 0 | 0.00 | 20.5964 | 20.5964 | 20.5964 | 0 |
| 1738279800 | 20.5964 | 0 | 0.00 | 20.5964 | 20.5964 | 20.5964 | 0 |
| 1738193400 | 20.5964 | 0 | 0.00 | 20.5964 | 20.5964 | 20.5964 | 0 |
| 1738107000 | 20.5964 | 0 | 0.00 | 20.5964 | 20.5964 | 20.5964 | 0 |
| 1738020600 | 20.5964 | 0 | 0.00 | 20.5964 | 20.5964 | 20.5964 | 0 |
| 1737761400 | 20.5964 | 0 | 0.00 | 20.5964 | 20.5964 | 20.5964 | 0 |
| 1737675000 | 20.5964 | 0 | 0.00 | 20.5964 | 20.5964 | 20.5964 | 0 |
| 1737588600 | 20.5964 | 0 | 0.00 | 20.5964 | 20.5964 | 20.5964 | 0 |
| 1737502200 | 20.5964 | -0.03 | -0.12 | 20.602 | 20.602 | 20.56 | 2664 |
| 1737156600 | 20.622 | 0.02 | 0.08 | 20.6 | 20.71 | 20.6 | 1210 |
| 1737070200 | 20.6064 | 0.06 | 0.29 | 20.53 | 20.62 | 20.46 | 30493 |
| 1736983800 | 20.5461 | 0.23 | 1.14 | 20.58 | 20.58 | 20.49 | 504 |
| 1736897400 | 20.3152 | 0.18 | 0.89 | 20.24 | 20.32 | 20.24 | 243 |
| 1736811000 | 20.135 | -0.03 | -0.17 | 20.06 | 20.135 | 20.06 | 122 |
| 1736551800 | 20.1698 | -0.33 | -1.60 | 20.34 | 20.34 | 20.1501 | 4093 |
| 1736379000 | 20.4976 | -0.09 | -0.45 | 20.46 | 20.4976 | 20.395 | 384 |
| 1736292600 | 20.5911 | -0.01 | -0.05 | 20.59 | 20.66 | 20.55 | 56606 |
| 1736206200 | 20.6014 | 0.14 | 0.67 | 20.48 | 20.67 | 20.48 | 1591 |
| 1735947000 | 20.4639 | 0.15 | 0.74 | 20.42 | 20.47 | 20.42 | 4186 |
| 1735860600 | 20.3132 | -0.02 | -0.12 | 20.43 | 20.43 | 20.29 | 1324 |
| 1735687800 | 20.3379 | -0.02 | -0.10 | 20.36 | 20.39 | 20.3379 | 159 |
| 1735601400 | 20.3583 | -0.06 | -0.32 | 20.34 | 20.45 | 20.27 | 2571 |
| 1735342200 | 20.4228 | -0.06 | -0.28 | 20.43 | 20.46 | 20.4228 | 1330 |
| 1735255800 | 20.481 | 0.04 | 0.20 | 20.35 | 20.555 | 20.35 | 6021 |
| 1735077840 | 20.4405 | 0.02 | 0.11 | 20.4199 | 20.4405 | 20.4199 | 453 |
| 1734996600 | 20.4171 | 0.14 | 0.68 | 20.29 | 20.4171 | 20.25 | 2539 |
| 1734737400 | 20.2783 | -1.04 | -4.87 | 20.19 | 20.35 | 20.19 | 3626 |
| 1734651000 | 21.3166 | 0.01 | 0.07 | 21.32 | 21.3301 | 21.3166 | 452 |
| 1734564600 | 21.3023 | -0.51 | -2.33 | 21.7919 | 21.7919 | 21.3023 | 991 |
| 1734478200 | 21.8095 | -0.1 | -0.45 | 21.8267 | 21.8267 | 21.8095 | 201 |
| 1734391800 | 21.909 | -0.07 | -0.31 | 21.9 | 21.909 | 21.9 | 8 |
| 1734132600 | 21.9769 | -0.01 | -0.02 | 21.9769 | 21.9769 | 21.9769 | 8 |
| 1734046200 | 21.982 | -0.2 | -0.89 | 22.09 | 22.09 | 21.982 | 3 |
| 1733959800 | 22.1792 | -0.01 | -0.02 | 22.17 | 22.1792 | 22.17 | 128 |
| 1733873400 | 22.1843 | -0.2 | -0.87 | 22.25 | 22.26 | 22.1843 | 1764 |
| 1733787000 | 22.3798 | 0.22 | 0.98 | 22.48 | 22.48 | 22.36 | 10257 |
| 1733527800 | 22.1635 | -0.02 | -0.10 | 22.25 | 22.25 | 22.1635 | 333 |
| 1733441400 | 22.1859 | 0.13 | 0.59 | 22.19 | 22.2299 | 22.1859 | 889 |
| 1733355000 | 22.0551 | -0 | -0.01 | 22.0551 | 22.0551 | 22.0551 | 83 |
| 1733268600 | 22.0566 | 0.09 | 0.39 | 22.04 | 22.1 | 22.04 | 484 |
| 1733182200 | 21.9708 | 0.11 | 0.51 | 21.861 | 22.02 | 21.861 | 4719 |
| 1732917840 | 21.8601 | 0.11 | 0.48 | 21.83 | 21.8601 | 21.83 | 51 |
| 1732750200 | 21.7549 | 0.13 | 0.60 | 21.77 | 21.77 | 21.7549 | 402 |
| 1732663800 | 21.625 | -0.13 | -0.57 | 21.58 | 21.625 | 21.58 | 255 |
| 1732577400 | 21.75 | 0.03 | 0.12 | 21.8 | 21.8 | 21.68 | 593 |
| 1732318200 | 21.723 | 0.05 | 0.23 | 21.67 | 21.723 | 21.67 | 119 |
| 1732231800 | 21.6729 | 0.04 | 0.17 | 21.66 | 21.6729 | 21.66 | 1193 |
| 1732145400 | 21.6355 | -0.07 | -0.34 | 21.64 | 21.64 | 21.55 | 9904 |
| 1732059000 | 21.7094 | 0.01 | 0.06 | 21.56 | 21.7094 | 21.56 | 4189 |
| 1731972600 | 21.6964 | 0.13 | 0.60 | 21.56 | 21.6964 | 21.56 | 5868 |
| 1731713400 | 21.5662 | -0.02 | -0.09 | 21.56 | 21.5662 | 21.55 | 1179 |
| 1731627000 | 21.5856 | -0.01 | -0.03 | 21.68 | 21.68 | 21.5856 | 462 |
| 1731540600 | 21.5924 | -0.1 | -0.48 | 21.73 | 21.73 | 21.57 | 2457 |
| 1731454200 | 21.6966 | -0.31 | -1.40 | 21.6795 | 21.6966 | 21.5901 | 946 |
| 1731367800 | 22.0045 | -0.1 | -0.44 | 22.04 | 22.04 | 22.0045 | 206 |
| 1731108600 | 22.1024 | -0.4 | -1.76 | 22.1024 | 22.1024 | 22.1024 | 54 |
| 1731022200 | 22.4988 | 0.35 | 1.57 | 22.4 | 22.4988 | 22.4 | 1432 |
| 1730935800 | 22.1521 | -0.31 | -1.39 | 22.1521 | 22.1521 | 22.1521 | 70 |
| 1730849400 | 22.4652 | 0.18 | 0.80 | 22.36 | 22.47 | 22.36 | 246 |
| 1730763000 | 22.2865 | 0.07 | 0.33 | 22.28 | 22.2865 | 22.28 | 1048 |
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
