Inspire Small Mid Cap ETF【ISMD】時系列データ | ADVFN

US Dollar vs Yen

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。

登録

ホーム
投資
ETF
アメリカ
AMEX
Inspire Small Mid Cap ETF (ISMD)
Inspire Small Mid Cap ETF (ISMD) 時系列データ

Inspire Small Mid Cap ETF (ISMD)

40.16

0.74

(1.88%)

終了 11月24日 6:00AM

40.05

-0.11

(-0.27%)

取引時間後: 9:59AM

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	1.14	2.9215786776	39.02	40.05	38.27	18216	38.81826467	SP
4	2.4	6.35593220339	37.76	40.57	36.82	27623	39.00167792	SP
12	2.58	6.86535391166	37.58	40.57	35.1	26943	37.96758688	SP
26	4.49	12.5876086347	35.67	40.57	33.975	33194	36.57879906	SP
52	9.17	29.590190384	30.99	40.57	30.67	32338	35.38456626	SP
156	1.8	4.69238790407	38.36	40.57	27.23	27546	33.06480081	SP
260	13.03	48.0280132694	27.13	41.99	16.08	25825	30.70419869	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1732318200	40.16	0.74	1.88	39.51	40.16	39.51	9064
1732231800	39.42	0.73	1.89	38.98	39.47	38.73	16507
1732145400	38.69	-0.09	-0.23	38.69	38.69	38.3483	16900
1732059000	38.78	0.19	0.49	38.27	38.78	38.27	15304
1731972600	38.59	-0.12	-0.31	38.73	38.77	38.55	21606
1731713400	38.71	-0.29	-0.74	39.02	39.02	38.5295	20761
1731627000	39.0005	-0.44	-1.12	39.59	39.59	38.9312	12720
1731540600	39.4403	-0.27	-0.67	39.99	40.09	39.36	9279
1731454200	39.7075	-0.81	-2.01	40.18	40.2775	39.65	115544
1731367800	40.52	0.53	1.33	40.25	40.57	40.25	24562
1731108600	39.99	0.27	0.68	39.77	39.99	39.65	12592
1731022200	39.72	-0.48	-1.19	40.06	40.07	39.6499	9196
1730935800	40.2	2.39	6.32	39.57	40.2	39.57	117732
1730849400	37.81	0.72	1.94	37.12	37.8399	37.12	25746
1730763000	37.09	0.03	0.08	36.99	37.42	36.99	13806
1730500200	37.06	0.12	0.32	37.11	37.27	36.93	36957
1730413800	36.94	-0.58	-1.55	37.4	37.5876	36.87	17354
1730327400	37.52	0.1	0.27	37.31	37.79	37.31	15489
1730241000	37.42	-0.2	-0.52	37.32	37.4799	36.82	17538
1730154600	37.616	0.48	1.28	37.49	37.63	37.45	21351
1729895400	37.14	-0.15	-0.40	37.76	37.76	36.98	11518
1729809000	37.29	0.11	0.30	37.23	37.81	36.9406	24428
1729722600	37.18	-0.09	-0.24	37.12	37.28	36.79	20616
1729636200	37.27	-0.37	-0.98	37.41	37.41	37.255	9734
1729549800	37.64	-0.55	-1.44	38.15	38.15	37.51	11514
1729290600	38.19	-0.13	-0.33	38.46	38.46	38.18	7261
1729204200	38.3178	0.06	0.15	38.35	38.35	38.08	10690
1729117800	38.26	0.5	1.32	37.97	38.36	37.97	16396
1729031400	37.76	0.1	0.27	37.64	38.1255	37.64	8485
1728945000	37.66	0.29	0.78	37.49	37.66	37.31	11148
1728685800	37.37	0.56	1.52	36.79	37.45	36.79	7476
1728599400	36.81	-0.16	-0.43	36.69	37.17	36.57	17261
1728513000	36.97	0.11	0.29	36.82	37.1967	36.82	6838
1728426600	36.8635	0.01	0.04	36.91	36.964	36.82	10974
1728340200	36.85	-0.38	-1.02	37.07	37.07	36.69	33438
1728081000	37.23	0.36	0.98	37.28	37.28	36.95	18755
1727994600	36.87	-0.19	-0.51	36.81	36.92	36.67	24637
1727908200	37.06	-0.3	-0.80	37.04	37.4378	37.04	36130
1727821800	37.36	-0.54	-1.42	37.76	37.76	37.13	22682
1727735400	37.9	0.02	0.05	37.63	37.9	37.49	122414
1727476200	37.88	0.28	0.74	37.89	38.075	37.61	30569
1727389800	37.6	0.39	1.05	37.65	37.83	37.45	11915
1727303400	37.21	-0.71	-1.87	37.64	37.6999	37.21	16148
1727217000	37.92	0.11	0.29	37.88	37.92	37.66	9518
1727130600	37.81	-0.01	-0.03	37.91	37.91	37.66	13768
1726871400	37.82	-0.4	-1.04	38.15	38.15	37.77	175340
1726785000	38.2175	0.68	1.81	38.32	38.32	37.91	23019
1726698600	37.5368	-0.02	-0.06	37.55	38.1299	37.4	11014
1726612200	37.56	0.22	0.59	37.57	37.905	37.47	121815
1726525800	37.34	0.21	0.57	37.19	37.34	37.08	58865
1726266600	37.13	0.85	2.34	36.63	37.13	36.63	10671
1726180200	36.28	0.56	1.57	36.01	36.28	36	14579
1726093800	35.72	-0.04	-0.11	35.7	35.83	35.1	12146
1726007400	35.76	-0.13	-0.36	35.87	35.87	35.3988	9815
1725921000	35.89	-0.02	-0.06	35.97	36.06	35.8637	10328
1725661800	35.91	-0.47	-1.29	36.46	36.4792	35.81	9816
1725575400	36.38	-0.21	-0.57	36.76	36.76	36.3201	15746
1725489000	36.59	0.04	0.11	36.61	36.945	36.5	22275
1725402600	36.55	-1.18	-3.13	37.36	37.36	36.55	28770
1725057000	37.73	0.33	0.88	37.58	37.73	37.29	10203
1724970600	37.4	0.2	0.54	37.43	37.71	37.38	21353
1724884200	37.2	-0.23	-0.61	37.21	37.46	37.0205	14165
1724797800	37.43	-0.09	-0.24	37.37	37.47	37.24	23398
1724711400	37.52	-0.08	-0.21	37.88	37.97	37.52	12235
1724452200	37.6	1.07	2.92	36.82	37.81	36.7578	12438

Inspire Small Mid Cap ETF

Delayed Upgrade Clock

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