Hot Features
プレミアム
iShares Russell 1000 Value (IWD)
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 | -1.215 | -0.624903564265 | 194.43 | 195.4101 | 190.2 | 1919775 | 193.57229345 | SP |
| 4 | 6.09 | 3.25450901804 | 187.125 | 195.4101 | 182.97 | 2843092 | 190.44462351 | SP |
| 12 | -3.055 | -1.5565292709 | 196.27 | 200.42 | 182.97 | 2797987 | 190.53636593 | SP |
| 26 | 18.531 | 10.6082984131 | 174.684 | 200.42 | 173.3 | 2067015 | 189.00335023 | SP |
| 52 | 27.405 | 16.5279536819 | 165.81 | 200.42 | 164.34 | 1835934 | 182.58097234 | SP |
| 156 | 29.195 | 17.7996585782 | 164.02 | 200.42 | 134.09 | 2268623 | 162.30777417 | SP |
| 260 | 57.595 | 42.4679250848 | 135.62 | 200.42 | 84.11 | 2532610 | 151.87422897 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738625400 | 192.81 | -0.73 | -0.38 | 191.02 | 193.45 | 190.2 | 1960014 |
| 1738366200 | 193.54 | -1.33 | -0.68 | 194.84 | 195.31 | 193.27 | 2417385 |
| 1738279800 | 194.87 | 1.94 | 1.01 | 194.01 | 195.4101 | 193.72 | 2310020 |
| 1738193400 | 192.93 | -0.31 | -0.16 | 193.32 | 194.4 | 192.59 | 1477737 |
| 1738107000 | 193.24 | -1.21 | -0.62 | 194.43 | 194.43 | 192.9167 | 1433720 |
| 1738020600 | 194.45 | 0.66 | 0.34 | 192.76 | 194.46 | 192.76 | 4804983 |
| 1737761400 | 193.79 | 1.14 | 0.59 | 193.61 | 194.41 | 193.41 | 2092881 |
| 1737675000 | 192.65 | 0 | 0.00 | 192.65 | 192.65 | 192.65 | 0 |
| 1737588600 | 192.65 | -1.13 | -0.58 | 193.74 | 193.74 | 192.59 | 1808651 |
| 1737502200 | 193.78 | 2.3 | 1.20 | 192.5829 | 193.82 | 192.5829 | 5073373 |
| 1737156600 | 191.48 | 1.35 | 0.71 | 191 | 191.95 | 190.605 | 2321251 |
| 1737070200 | 190.13 | 1.17 | 0.62 | 188.84 | 190.35 | 188.43 | 6829740 |
| 1736983800 | 188.96 | 2.14 | 1.15 | 189.51 | 189.66 | 188.3608 | 1696851 |
| 1736897400 | 186.82 | 1.6 | 0.86 | 185.81 | 186.91 | 185.26 | 1581180 |
| 1736811000 | 185.22 | 1.65 | 0.90 | 183.05 | 185.27 | 182.97 | 4151274 |
| 1736551800 | 183.57 | -2.66 | -1.43 | 185.08 | 185.6 | 183.35 | 4455375 |
| 1736379000 | 186.23 | 0.21 | 0.11 | 185.76 | 186.3299 | 184.57 | 2239011 |
| 1736292600 | 186.02 | -0.28 | -0.15 | 187.125 | 187.5 | 185.42 | 1679119 |
| 1736206200 | 186.3 | -0.21 | -0.11 | 187.23 | 188.13 | 186.01 | 3496157 |
| 1735947000 | 186.51 | 1.75 | 0.95 | 185.58 | 186.73 | 184.75 | 2520653 |
| 1735860600 | 184.76 | -0.37 | -0.20 | 186.14 | 186.63 | 183.96 | 3027513 |
| 1735687800 | 185.13 | 0.48 | 0.26 | 185.41 | 185.88 | 184.36 | 4460474 |
| 1735601400 | 184.65 | -1.86 | -1.00 | 185.09 | 185.42 | 183.41 | 2957045 |
| 1735342200 | 186.51 | -1.17 | -0.62 | 186.77 | 187.8999 | 185.6508 | 5152247 |
| 1735255800 | 187.68 | 0.32 | 0.17 | 186.7 | 187.83 | 186.48 | 2308045 |
| 1735077840 | 187.36 | 1.53 | 0.82 | 185.95 | 187.405 | 185.62 | 1821963 |
| 1734996600 | 185.83 | 0.29 | 0.16 | 185 | 186 | 184.08 | 3269553 |
| 1734737400 | 185.54 | 2.31 | 1.26 | 183.025 | 186.67 | 183 | 5439523 |
| 1734651000 | 183.23 | -0.55 | -0.30 | 184.77 | 185.7 | 183.2 | 5141907 |
| 1734564600 | 183.78 | -4.99 | -2.64 | 188.9 | 189.28 | 183.64 | 4482917 |
| 1734478200 | 188.77 | -2.31 | -1.21 | 189.28 | 189.61 | 188.395 | 3470505 |
| 1734391800 | 191.08 | -0.95 | -0.49 | 191.83 | 192.52 | 190.88 | 8206307 |
| 1734132600 | 192.03 | -0.54 | -0.28 | 192.46 | 192.54 | 191.65 | 2208881 |
| 1734046200 | 192.57 | -0.83 | -0.43 | 193.52 | 193.64 | 192.53 | 1891578 |
| 1733959800 | 193.4 | -0.4 | -0.21 | 194.4 | 194.4 | 193.37 | 2729709 |
| 1733873400 | 193.8 | -0.9 | -0.46 | 194.45 | 194.64 | 193.26 | 2246173 |
| 1733787000 | 194.7 | -1.22 | -0.62 | 196.07 | 196.41 | 194.615 | 1933902 |
| 1733527800 | 195.92 | -0.67 | -0.34 | 196.96 | 197.18 | 195.73 | 2057388 |
| 1733441400 | 196.59 | -0.78 | -0.40 | 197.33 | 197.67 | 196.5 | 1767288 |
| 1733355000 | 197.37 | -0.23 | -0.12 | 197.72 | 197.77 | 196.61 | 1999211 |
| 1733268600 | 197.6 | -1.01 | -0.51 | 199.05 | 199.06 | 197.55 | 1747315 |
| 1733182200 | 198.61 | -1.18 | -0.59 | 199.77 | 199.92 | 198.18 | 3051518 |
| 1732917840 | 199.79 | 0.47 | 0.24 | 199.63 | 200.42 | 199.63 | 994143 |
| 1732750200 | 199.32 | 0.2 | 0.10 | 199.69 | 200.4 | 199.23 | 1579164 |
| 1732663800 | 199.12 | -0.05 | -0.03 | 199.15 | 199.365 | 198.16 | 1931588 |
| 1732577400 | 199.17 | 1.46 | 0.74 | 198.84 | 199.98 | 198.73 | 2130745 |
| 1732318200 | 197.71 | 1.6 | 0.82 | 196.37 | 197.87 | 196.37 | 1654179 |
| 1732231800 | 196.11 | 2.19 | 1.13 | 194.56 | 196.62 | 194.06 | 1757761 |
| 1732145400 | 193.92 | 0.66 | 0.34 | 193.56 | 194.085 | 192.64 | 1261515 |
| 1732059000 | 193.26 | -0.67 | -0.35 | 192.56 | 193.74 | 192.04 | 1875221 |
| 1731972600 | 193.93 | 0.88 | 0.46 | 193.25 | 194.3 | 192.95 | 2250538 |
| 1731713400 | 193.05 | -0.77 | -0.40 | 193.32 | 193.97 | 192.69 | 4294742 |
| 1731627000 | 193.82 | -1.32 | -0.68 | 195.49 | 195.58 | 193.7 | 1766527 |
| 1731540600 | 195.14 | 0.15 | 0.08 | 195.22 | 195.8592 | 194.79 | 1876732 |
| 1731454200 | 194.99 | -1.45 | -0.74 | 196.27 | 196.37 | 194.48 | 1998099 |
| 1731367800 | 196.44 | 1.09 | 0.56 | 196.04 | 197.21 | 196.04 | 1194012 |
| 1731108600 | 195.35 | 1.01 | 0.52 | 194.56 | 195.845 | 194.2829 | 1784352 |
| 1731022200 | 194.34 | -0.47 | -0.24 | 194.98 | 195.01 | 193.92 | 1466526 |
| 1730935800 | 194.81 | 5.25 | 2.77 | 194.34 | 195.16 | 193.09 | 3329782 |
| 1730849400 | 189.56 | 2.01 | 1.07 | 187.62 | 189.62 | 187.24 | 989147 |
| 1730763000 | 187.55 | -0.2 | -0.11 | 187.95 | 188.45 | 186.9499 | 2878317 |
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
