Hot Features
プレミアム
iShares US Aerospace and Defense ETF (ITA)
AMEX
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.855 | -0.5625 | 152 | 156.9299 | 148.03 | 413790 | 151.83613857 | SP |
| 4 | -5.555 | -3.54499042757 | 156.7 | 157.93 | 148.03 | 560894 | 153.77444756 | SP |
| 12 | 0.445 | 0.295288652953 | 150.7 | 158.5 | 142.88 | 488712 | 151.47634874 | SP |
| 26 | 7.405 | 5.15166272436 | 143.74 | 158.5 | 139.25 | 454156 | 150.30423044 | SP |
| 52 | 22.465 | 17.4580354367 | 128.68 | 158.5 | 126.09 | 414341 | 142.7605447 | SP |
| 156 | 41.305 | 37.6046977422 | 109.84 | 158.5 | 91.02 | 492223 | 119.66419949 | SP |
| 260 | -53.865 | -26.2743280816 | 205.01 | 209.99 | 88.9 | 391828 | 121.31762115 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741131000 | 149.35 | -3.7 | -2.42 | 151.27 | 152.28 | 148.03 | 508364 |
| 1741044600 | 153.05 | -1.74 | -1.12 | 155.66999 | 156.9299 | 152.26499 | 435918 |
| 1740785400 | 154.79 | 2.49 | 1.63 | 152.02 | 154.97 | 151.99 | 247921 |
| 1740699000 | 152.3 | 1.16 | 0.77 | 152.58 | 153.91 | 151.6875 | 528217 |
| 1740612600 | 151.13999 | 0.69 | 0.46 | 152 | 153.1051 | 150.78 | 348529 |
| 1740526200 | 150.44999 | 0.86 | 0.57 | 149.44999 | 151.125 | 148.47 | 468505 |
| 1740439800 | 149.59 | 0.24 | 0.16 | 150.71 | 151.13999 | 148.722 | 553287 |
| 1740180600 | 149.35 | -3.57 | -2.33 | 153.01499 | 153.53 | 148.61 | 601789 |
| 1740094200 | 152.91999 | -1.45 | -0.94 | 153.58 | 154.0985 | 151.22 | 618572 |
| 1740007800 | 154.37 | -0.37 | -0.24 | 154.91999 | 155.81989 | 154.05 | 658590 |
| 1739921400 | 154.74 | 1.19 | 0.77 | 155.13999 | 156.08 | 154.425 | 1382665 |
| 1739575800 | 153.55 | -1.5 | -0.97 | 155.225 | 155.33 | 152.5701 | 693844 |
| 1739489400 | 155.05 | -1.36 | -0.87 | 156.72999 | 157.46 | 154.69 | 929806 |
| 1739403000 | 156.41 | -1.07 | -0.68 | 156.19999 | 157.37 | 155.59 | 438152 |
| 1739316600 | 157.47999 | 0.3 | 0.19 | 156.68 | 157.56 | 155.8 | 498770 |
| 1739230200 | 157.18 | 0.73 | 0.47 | 157.3 | 157.4 | 156.14599 | 366703 |
| 1738971000 | 156.44999 | -0.58 | -0.37 | 157.83 | 157.93 | 156.01 | 825779 |
| 1738884600 | 157.03 | -0.29 | -0.18 | 157.19999 | 157.65 | 155.15 | 345986 |
| 1738798200 | 157.32 | 1.49 | 0.96 | 156.69999 | 157.58 | 155.94 | 205596 |
| 1738711800 | 155.83 | -0.96 | -0.61 | 156.5 | 157.29 | 155.24 | 342799 |
| 1738625400 | 156.79 | 0.21 | 0.13 | 154.47999 | 157.46 | 154.08 | 666351 |
| 1738366200 | 156.58 | -0.64 | -0.41 | 157.62 | 158.4762 | 156.37 | 324864 |
| 1738279800 | 157.22 | 3.26 | 2.12 | 154.56 | 157.375 | 154.33 | 563016 |
| 1738193400 | 153.96 | -0.97 | -0.63 | 155 | 156.12 | 153.49 | 319482 |
| 1738107000 | 154.93 | -0.09 | -0.06 | 156.74 | 157.59 | 154.41999 | 770108 |
| 1738020600 | 155.02 | -1.7 | -1.08 | 155.32 | 156.47 | 154.1 | 382018 |
| 1737761400 | 156.72 | 1.14 | 0.73 | 158.18 | 158.5 | 156.4 | 439558 |
| 1737675000 | 155.58 | 0 | 0.00 | 155.58 | 155.58 | 155.58 | 0 |
| 1737588600 | 155.58 | -0.92 | -0.59 | 156.49 | 156.53 | 154.75 | 763280 |
| 1737502200 | 156.5 | 4.88 | 3.22 | 153.53 | 156.91 | 153.53 | 922053 |
| 1737156600 | 151.62 | 1.27 | 0.84 | 151.21 | 152.165 | 150.5968 | 376764 |
| 1737070200 | 150.35 | 1.46 | 0.98 | 149.28 | 150.63 | 149.28 | 295082 |
| 1736983800 | 148.88999 | 0.81 | 0.55 | 150.04 | 150.22 | 148.41 | 395453 |
| 1736897400 | 148.08 | 1.95 | 1.33 | 147.19 | 148.2395 | 146.31 | 477739 |
| 1736811000 | 146.13 | 1.05 | 0.72 | 143.81 | 146.32 | 143.81 | 363215 |
| 1736551800 | 145.08 | -0.92 | -0.63 | 145.41999 | 145.94 | 144.09 | 1122536 |
| 1736379000 | 146 | 1.16 | 0.80 | 144.41999 | 146.27 | 143.82 | 596796 |
| 1736292600 | 144.84 | -0.13 | -0.09 | 145.03 | 145.79 | 144.37 | 359660 |
| 1736206200 | 144.97 | -1.23 | -0.84 | 147.13999 | 147.13999 | 144.641 | 388232 |
| 1735947000 | 146.19999 | 1.34 | 0.93 | 145.09 | 146.78 | 145.09 | 343157 |
| 1735860600 | 144.86 | -0.49 | -0.34 | 146.22999 | 146.69999 | 143.97 | 393810 |
| 1735687800 | 145.35 | -0.36 | -0.25 | 146.04 | 146.38999 | 144.68 | 545914 |
| 1735601400 | 145.71 | -1.91 | -1.29 | 145.08 | 146.47 | 143.9 | 321090 |
| 1735342200 | 147.62 | -0.83 | -0.56 | 148.15 | 148.59 | 146.76 | 164690 |
| 1735255800 | 148.44999 | 0.59 | 0.40 | 147.47 | 148.9299 | 147.13999 | 230546 |
| 1735077840 | 147.86 | 1.35 | 0.92 | 146.5 | 147.895 | 146.22 | 200725 |
| 1734996600 | 146.51 | 0.19 | 0.13 | 146.55 | 146.69 | 145.1 | 318979 |
| 1734737400 | 146.32 | 2.01 | 1.39 | 143.46 | 147.214 | 143.4001 | 383152 |
| 1734651000 | 144.31 | 1.28 | 0.89 | 143.88999 | 145.66 | 143.59549 | 452580 |
| 1734564600 | 143.03 | -4.83 | -3.27 | 148 | 148 | 142.88 | 572906 |
| 1734478200 | 147.86 | -1.76 | -1.18 | 148.4 | 148.75 | 147.36 | 303658 |
| 1734391800 | 149.62 | 1.25 | 0.84 | 148.4 | 149.93 | 147.94999 | 450941 |
| 1734132600 | 148.37 | 0.83 | 0.56 | 147.76 | 148.62 | 147.4601 | 294858 |
| 1734046200 | 147.54 | -1.75 | -1.17 | 149.19 | 149.5 | 147.38 | 549023 |
| 1733959800 | 149.29 | -0.49 | -0.33 | 150.69999 | 150.75909 | 148.93 | 338406 |
| 1733873400 | 149.78 | 0.48 | 0.32 | 149.19999 | 150.41 | 148.99 | 329452 |
| 1733787000 | 149.3 | -2.81 | -1.85 | 151.9 | 151.9 | 148.88 | 451520 |
| 1733527800 | 152.11 | -0.67 | -0.44 | 153.11 | 153.22999 | 151.44999 | 309534 |
| 1733441400 | 152.78 | -2.46 | -1.58 | 154.66999 | 154.66999 | 152.66999 | 280238 |
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
