Hot Features
プレミアム
iShares Russell 1000 Value (IWD)
AMEX
登録してリアルタイムのチャート、分析ツール、価格を入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.39 | 2.27084626526 | 193.32 | 197.68 | 192.04 | 2309589 | 193.82051893 | SP |
| 4 | 6.36 | 3.32375228639 | 191.35 | 197.68 | 186.9499 | 1887389 | 192.4410874 | SP |
| 12 | 10.51 | 5.61431623932 | 187.2 | 197.68 | 180.37 | 1617389 | 190.07608723 | SP |
| 26 | 19.46 | 10.9172510519 | 178.25 | 197.68 | 171.705 | 1535199 | 183.9300657 | SP |
| 52 | 42.44 | 27.3330327816 | 155.27 | 197.68 | 155.02 | 1865583 | 174.26107279 | SP |
| 156 | 33.16 | 20.1519295047 | 164.55 | 197.68 | 134.09 | 2399162 | 160.51792357 | SP |
| 260 | 64.5 | 48.4197883042 | 133.21 | 197.68 | 84.11 | 2495556 | 149.77184074 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 197.71 | 1.6 | 0.82 | 196.37 | 197.87 | 196.37 | 1686527 |
| 1732231800 | 196.11 | 2.19 | 1.13 | 194.56 | 196.62 | 194.06 | 1761892 |
| 1732145400 | 193.92 | 0.66 | 0.34 | 193.57 | 194.085 | 192.64 | 1280960 |
| 1732059000 | 193.26 | -0.67 | -0.35 | 192.72 | 193.74 | 192.04 | 1911464 |
| 1731972600 | 193.93 | 0.88 | 0.46 | 193.25 | 194.3 | 192.95 | 2262135 |
| 1731713400 | 193.05 | -0.77 | -0.40 | 193.32 | 193.97 | 192.69 | 4331495 |
| 1731627000 | 193.82 | -1.32 | -0.68 | 195.46 | 195.66 | 193.7 | 1780345 |
| 1731540600 | 195.14 | 0.15 | 0.08 | 195.22 | 195.8592 | 194.79 | 1940502 |
| 1731454200 | 194.99 | -1.45 | -0.74 | 196.27 | 196.37 | 194.48 | 2025952 |
| 1731367800 | 196.44 | 1.09 | 0.56 | 196.04 | 197.21 | 196.04 | 1198828 |
| 1731108600 | 195.35 | 1.01 | 0.52 | 194.56 | 195.845 | 194.2829 | 1795123 |
| 1731022200 | 194.34 | -0.47 | -0.24 | 194.98 | 195.14 | 193.92 | 1481256 |
| 1730935800 | 194.81 | 5.25 | 2.77 | 194.71 | 195.16 | 193.09 | 3309039 |
| 1730849400 | 189.56 | 2.01 | 1.07 | 187.62 | 189.62 | 187.24 | 994143 |
| 1730763000 | 187.55 | -0.2 | -0.11 | 187.95 | 188.45 | 186.9499 | 2892929 |
| 1730500200 | 187.75 | 0.07 | 0.04 | 188.72 | 189.47 | 187.66 | 1732410 |
| 1730413800 | 187.68 | -1.45 | -0.77 | 188.79 | 189.27 | 187.67 | 1914440 |
| 1730327400 | 189.13 | -0.22 | -0.12 | 188.91 | 190.2201 | 188.76 | 976512 |
| 1730241000 | 189.35 | -1.05 | -0.55 | 189.67 | 190.2 | 189.12 | 1846889 |
| 1730154600 | 190.4 | 1.13 | 0.60 | 189.76 | 190.6399 | 189.76 | 950711 |
| 1729895400 | 189.27 | -1.27 | -0.67 | 191.35 | 191.54 | 189.12 | 1360746 |
| 1729809000 | 190.54 | -0.42 | -0.22 | 191.2 | 191.3 | 190.02 | 1038683 |
| 1729722600 | 190.96 | -0.36 | -0.19 | 190.84 | 191.44 | 189.95 | 1899148 |
| 1729636200 | 191.32 | -0.59 | -0.31 | 191.21 | 191.65 | 190.42 | 1116394 |
| 1729549800 | 191.91 | -1.74 | -0.90 | 193.38 | 193.695 | 191.61 | 1055548 |
| 1729290600 | 193.65 | 0.47 | 0.24 | 193.25 | 193.77 | 192.6 | 1052710 |
| 1729204200 | 193.18 | -0.22 | -0.11 | 193.58 | 193.68 | 192.99 | 3312595 |
| 1729117800 | 193.4 | 1.51 | 0.79 | 192.23 | 193.6 | 192.09 | 1441744 |
| 1729031400 | 191.89 | -0.78 | -0.40 | 192.32 | 193.445 | 191.69 | 1036853 |
| 1728945000 | 192.67 | 1.27 | 0.66 | 191.53 | 192.81 | 191.1 | 1009486 |
| 1728685800 | 191.4 | 2.14 | 1.13 | 189.72 | 191.59 | 189.72 | 1441934 |
| 1728599400 | 189.26 | -0.62 | -0.33 | 189.71 | 189.81 | 188.78 | 1043525 |
| 1728513000 | 189.88 | 1.34 | 0.71 | 188.33 | 190.08 | 188.1075 | 1344121 |
| 1728426600 | 188.54 | 0.2 | 0.11 | 188.64 | 188.7686 | 187.83 | 787259 |
| 1728340200 | 188.34 | -1.28 | -0.68 | 189.3 | 189.32 | 187.67 | 933938 |
| 1728081000 | 189.62 | 1.38 | 0.73 | 189.19 | 189.78 | 188.26 | 924688 |
| 1727994600 | 188.24 | -0.8 | -0.42 | 188.53 | 188.7 | 187.47 | 1938110 |
| 1727908200 | 189.04 | -0.02 | -0.01 | 189.03 | 189.45 | 188.18 | 1855879 |
| 1727821800 | 189.06 | -0.74 | -0.39 | 189.49 | 189.71 | 188.255 | 1676301 |
| 1727735400 | 189.8 | 0.51 | 0.27 | 189.18 | 189.96 | 188.14 | 944765 |
| 1727476200 | 189.29 | 0.69 | 0.37 | 189.16 | 190.37 | 189.07 | 1533063 |
| 1727389800 | 188.6 | 1.3 | 0.69 | 188.11 | 188.805 | 188.08 | 1203416 |
| 1727303400 | 187.3 | -2.29 | -1.21 | 188.71 | 188.96 | 187.06 | 1758942 |
| 1727217000 | 189.59 | 0.09 | 0.05 | 189.77 | 190.01 | 189.19 | 906616 |
| 1727130600 | 189.5 | 0.86 | 0.46 | 189.19 | 189.64 | 188.88 | 1352519 |
| 1726871400 | 188.64 | -0.56 | -0.30 | 188.54 | 188.785 | 187.78 | 998177 |
| 1726785000 | 189.2 | 1.9 | 1.01 | 189.51 | 189.77 | 188.25 | 1250843 |
| 1726698600 | 187.3 | -0.34 | -0.18 | 187.77 | 189.56 | 187.07 | 1401686 |
| 1726612200 | 187.64 | 0.02 | 0.01 | 187.94 | 188.73 | 187.05 | 1036925 |
| 1726525800 | 187.62 | 1.44 | 0.77 | 186.79 | 187.85 | 186.67 | 3462137 |
| 1726266600 | 186.18 | 1.51 | 0.82 | 185.18 | 186.48 | 185.11 | 1115230 |
| 1726180200 | 184.67 | 0.83 | 0.45 | 184.06 | 184.8 | 182.8601 | 1188443 |
| 1726093800 | 183.84 | -0.23 | -0.12 | 183.67 | 184.06 | 180.37 | 1096929 |
| 1726007400 | 184.07 | -0.36 | -0.20 | 184.87 | 184.87 | 182.77 | 1154860 |
| 1725921000 | 184.43 | 1.83 | 1.00 | 183.39 | 185.22 | 183.29 | 1815336 |
| 1725661800 | 182.6 | -1.83 | -0.99 | 184.62 | 185.45 | 182.32 | 2404881 |
| 1725575400 | 184.43 | -1.46 | -0.79 | 186.18 | 186.38 | 183.74 | 1623676 |
| 1725489000 | 185.89 | -0.07 | -0.04 | 185.93 | 187.07 | 185.34 | 1276943 |
| 1725402600 | 185.96 | -2.36 | -1.25 | 187.36 | 187.87 | 185.33 | 2186122 |
| 1725057000 | 188.32 | 1.57 | 0.84 | 187.2 | 188.47 | 186.27 | 3057768 |
| 1724970600 | 186.75 | 0.96 | 0.52 | 186.56 | 187.63 | 185.35 | 1535922 |
| 1724884200 | 185.79 | -0.34 | -0.18 | 185.93 | 186.77 | 185 | 910803 |
| 1724797800 | 186.13 | 0.03 | 0.02 | 185.99 | 186.26 | 185.62 | 926255 |
| 1724711400 | 186.1 | 0.24 | 0.13 | 186.36 | 187.17 | 185.955 | 1347006 |
| 1724452200 | 185.86 | 2.36 | 1.29 | 184.45 | 185.99 | 184.14 | 1451682 |
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
