
Invesco Real Assets Esg (IVRA)
AMEX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.56 | 3.60592401803 | 15.53 | 16.3 | 15.53 | 4448 | 16.12499195 | SP |
4 | 0.05 | 0.311720698254 | 16.04 | 16.3 | 15.27 | 11194 | 15.88117898 | SP |
12 | -0.8 | -4.73653049142 | 16.89 | 17.93 | 15.15 | 8040 | 15.83768939 | SP |
26 | -1.3 | -7.47556066705 | 17.39 | 18.39 | 15.15 | 5909 | 15.98351429 | SP |
52 | 2.4639 | 18.0822098766 | 13.6261 | 18.39 | 13 | 5034 | 15.37825391 | SP |
156 | 2.58 | 19.096965211 | 13.51 | 18.39 | 11 | 2512 | 14.92088341 | SP |
260 | 4.44 | 38.1115879828 | 11.65 | 18.39 | 11 | 2365 | 14.66025932 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740439800 | 16.09 | -0.02 | -0.12 | 16 | 16.11 | 16 | 3804 |
1740180600 | 16.11 | -0.04 | -0.27 | 16.3 | 16.3 | 16.024999 | 3877 |
1740094200 | 16.1539 | 0.11 | 0.71 | 16.16 | 16.18 | 16.04 | 10551 |
1740007800 | 16.0396 | -0.03 | -0.20 | 16.149999 | 16.149999 | 15.99 | 2104 |
1739921400 | 16.0716 | 0.12 | 0.78 | 15.53 | 16.0716 | 15.53 | 1259 |
1739575800 | 15.947 | -0.13 | -0.83 | 16.18 | 16.18 | 15.947 | 1328 |
1739489400 | 16.079999 | 0.25 | 1.57 | 15.78 | 16.079999 | 15.78 | 1786 |
1739403000 | 15.8312 | -0.18 | -1.12 | 15.98 | 15.98 | 15.81 | 1254 |
1739316600 | 16.01 | 0.09 | 0.55 | 16.03 | 16.03 | 15.89 | 5620 |
1739230200 | 15.9228 | 0.06 | 0.40 | 16.04 | 16.04 | 15.8602 | 3786 |
1738971000 | 15.86 | -0.01 | -0.07 | 15.97 | 15.97 | 15.7744 | 6026 |
1738884600 | 15.8705 | -0.08 | -0.52 | 15.91 | 15.95 | 15.82 | 2302 |
1738798200 | 15.9539 | 0.16 | 1.04 | 15.7898 | 15.9691 | 15.7898 | 818 |
1738711800 | 15.7898 | 0.03 | 0.17 | 15.89 | 15.89 | 15.73 | 5079 |
1738625400 | 15.7634 | 0.02 | 0.16 | 15.27 | 15.7762 | 15.27 | 26091 |
1738366200 | 15.739 | -0.17 | -1.04 | 16.12 | 16.12 | 15.7 | 2659 |
1738279800 | 15.9044 | 0.15 | 0.96 | 15.88 | 15.99 | 15.85 | 4117 |
1738193400 | 15.753 | -0.08 | -0.53 | 15.8371 | 15.8966 | 15.753 | 1805 |
1738107000 | 15.8371 | -0.05 | -0.34 | 16.25 | 16.25 | 15.79 | 50914 |
1738020600 | 15.8905 | -0.07 | -0.47 | 16.04 | 16.04 | 15.75 | 81441 |
1737761400 | 15.965 | 0.06 | 0.41 | 16.469999 | 16.469999 | 15.93 | 6784 |
1737675000 | 15.9001 | 0 | 0.00 | 15.9001 | 15.9001 | 15.9001 | 0 |
1737588600 | 15.9001 | -0.28 | -1.72 | 16.1776 | 16.1776 | 15.9 | 10778 |
1737502200 | 16.1776 | 0.13 | 0.83 | 16.02 | 16.1776 | 16.02 | 2731 |
1737156600 | 16.045 | 0.11 | 0.70 | 16.23 | 16.23 | 15.9499 | 1918 |
1737070200 | 15.9334 | 0.29 | 1.84 | 15.6461 | 15.9334 | 15.6461 | 1559 |
1736983800 | 15.6461 | 0.13 | 0.81 | 16.5 | 16.5 | 15.6461 | 3533 |
1736897400 | 15.52 | 0.18 | 1.21 | 15.56 | 15.57 | 15.42 | 14224 |
1736811000 | 15.335 | 0.18 | 1.16 | 16.53 | 16.53 | 15.17 | 11644 |
1736551800 | 15.1591 | -0.29 | -1.88 | 15.3 | 15.38 | 15.15 | 17443 |
1736379000 | 15.45 | 0.04 | 0.29 | 15.4 | 15.45 | 15.3 | 4110 |
1736292600 | 15.405 | -0.02 | -0.13 | 16.46 | 16.46 | 15.405 | 2020 |
1736206200 | 15.4253 | -0.14 | -0.93 | 15.98 | 15.98 | 15.4253 | 5302 |
1735947000 | 15.57 | 0.13 | 0.84 | 15.82 | 15.82 | 15.5099 | 7616 |
1735860600 | 15.44 | 0.01 | 0.07 | 16.27 | 16.27 | 15.405 | 4214 |
1735687800 | 15.4292 | 0.08 | 0.52 | 15.3 | 15.471 | 15.3 | 3451 |
1735601400 | 15.35 | -0.07 | -0.43 | 15.86 | 16 | 15.2 | 7274 |
1735342200 | 15.4162 | -0.2 | -1.30 | 15.6188 | 15.6188 | 15.3899 | 7930 |
1735255800 | 15.6188 | 0.14 | 0.93 | 15.76 | 15.76 | 15.48 | 19394 |
1735077840 | 15.4752 | 0.1 | 0.62 | 15.38 | 15.68 | 15.38 | 3229 |
1734996600 | 15.38 | -0.2 | -1.27 | 16.44 | 16.44 | 15.18 | 1595 |
1734737400 | 15.5776 | 0.18 | 1.15 | 15.6 | 15.65 | 15.3 | 2908 |
1734651000 | 15.4 | -0.01 | -0.08 | 16.94 | 16.94 | 15.39 | 9901 |
1734564600 | 15.4129 | -0.62 | -3.85 | 16.239999 | 16.239999 | 15.4129 | 4823 |
1734478200 | 16.03 | -0.1 | -0.59 | 16.239999 | 16.239999 | 15.9375 | 8490 |
1734391800 | 16.125 | -0.07 | -0.44 | 16.489999 | 16.489999 | 16.12 | 4795 |
1734132600 | 16.1966 | -0.05 | -0.31 | 16.26 | 16.26 | 16.19 | 1443 |
1734046200 | 16.2463 | -0.01 | -0.05 | 16.11 | 16.34 | 16.11 | 5081 |
1733959800 | 16.255199 | -0.01 | -0.09 | 17.74 | 17.74 | 16.255199 | 2924 |
1733873400 | 16.27 | -0.26 | -1.56 | 17.93 | 17.93 | 16.27 | 10234 |
1733787000 | 16.527999 | 0.05 | 0.29 | 16.480599 | 16.649999 | 16.480599 | 914 |
1733527800 | 16.480599 | -0.13 | -0.77 | 17 | 17 | 16.48 | 973 |
1733441400 | 16.608699 | 0.01 | 0.08 | 16.95 | 16.95 | 16.489999 | 2999 |
1733355000 | 16.594999 | -0.03 | -0.16 | 16.59 | 16.6 | 16.59 | 7927 |
1733268600 | 16.621099 | -0.01 | -0.03 | 17.9 | 17.9 | 16.621099 | 15333 |
1733182200 | 16.6267 | -0.3 | -1.76 | 16.89 | 16.89 | 16.579999 | 9592 |
1732917840 | 16.925 | 0.06 | 0.36 | 17.25 | 17.25 | 16.895 | 2847 |
1732750200 | 16.8643 | 0.09 | 0.53 | 17.18 | 17.18 | 16.84 | 4428 |
1732663800 | 16.775099 | -0.03 | -0.21 | 17.19 | 17.19 | 16.7 | 1436 |
1732577400 | 16.8099 | 0.07 | 0.40 | 18.39 | 18.39 | 16.79 | 8584 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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