Hot Features
プレミアム
iShares Russell 2000 (IWM)
AMEX
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 4.489 | 1.55274991352 | 289.1 | 293.8 | 277.62 | 36644522 | 284.80307446 | SP |
| 4 | 13.289 | 4.74099179451 | 280.3 | 293.8 | 270.63 | 29271461 | 284.78942751 | SP |
| 12 | 46.619 | 18.8763817468 | 246.97 | 293.8 | 238.69 | 31917035 | 269.18441644 | SP |
| 26 | 35.639 | 13.816243458 | 257.95 | 293.8 | 238.69 | 36926778 | 262.32919925 | SP |
| 52 | 81.419 | 38.3744167413 | 212.17 | 293.8 | 206.81 | 37550898 | 247.91451111 | SP |
| 156 | 108.359 | 58.4997030719 | 185.23 | 293.8 | 161.67 | 33526285 | 218.41386314 | SP |
| 260 | 61.279 | 26.3781154492 | 232.31 | 293.8 | 161.67 | 31900672 | 210.07430069 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781303400 | 292.95 | 2.54 | 0.87 | 291.63 | 295.72 | 290.31 | 34375817 |
| 1781217000 | 290.41 | 8.36 | 2.96 | 284.44 | 291.06 | 284.07 | 40760662 |
| 1781130600 | 282.05 | -2.97 | -1.04 | 284.58999 | 289 | 281.76 | 38230425 |
| 1781044200 | 285.02 | 0.91 | 0.32 | 287.18 | 290.87 | 277.62 | 41058819 |
| 1780957800 | 284.11 | 2.46 | 0.87 | 285.51 | 286.83999 | 283.575 | 27232009 |
| 1780698600 | 281.64999 | -10.36 | -3.55 | 289.1 | 289.395 | 280.14999 | 35940695 |
| 1780612200 | 292.01 | 4.34 | 1.51 | 287.56 | 292.875 | 286.66 | 24279978 |
| 1780525800 | 287.67 | -3.99 | -1.37 | 289.99 | 290.01 | 286.77999 | 29051937 |
| 1780439400 | 291.66 | 2.68 | 0.93 | 288.45999 | 291.865 | 288.39999 | 17929492 |
| 1780353000 | 288.98 | -1.45 | -0.50 | 288.37 | 290.61 | 286.27 | 23264098 |
| 1780093800 | 290.43 | -1.6 | -0.55 | 291.38 | 291.41 | 288.33 | 26044927 |
| 1780007400 | 292.02999 | 1.66 | 0.57 | 289.64 | 292.74 | 287.98 | 23207994 |
| 1779921000 | 290.37 | -0.14 | -0.05 | 291.16 | 291.72 | 289.31 | 24447895 |
| 1779834600 | 290.51 | 5.39 | 1.89 | 288.39 | 290.55 | 287.74 | 23707645 |
| 1779489000 | 285.12 | 2.63 | 0.93 | 284.1 | 286.61 | 283.67 | 23795314 |
| 1779402600 | 282.49 | 2.62 | 0.94 | 278.66 | 283.68 | 277.14999 | 31335368 |
| 1779316200 | 279.87 | 6.87 | 2.52 | 274.91 | 280.08999 | 273.41 | 31511076 |
| 1779229800 | 273 | -2.97 | -1.08 | 273.805 | 275.075 | 270.63 | 30415733 |
| 1779143400 | 275.97 | -1.63 | -0.59 | 278.74 | 279.08 | 273.94 | 26850676 |
| 1778884200 | 277.6 | -6.85 | -2.41 | 280.3 | 280.33 | 277.24 | 36149710 |
| 1778797800 | 284.45 | 1.78 | 0.63 | 283.83999 | 285.65499 | 281.95999 | 17121364 |
| 1778711400 | 282.67 | 0.1 | 0.04 | 282.92 | 283.56 | 279.93 | 20792338 |
| 1778625000 | 282.57 | -2.76 | -0.97 | 284.04 | 284.06 | 278.27999 | 27419775 |
| 1778538600 | 285.33 | 1.16 | 0.41 | 284.92 | 287.05 | 284.58999 | 20113521 |
| 1778279400 | 284.17 | 1.91 | 0.68 | 284.035 | 284.97 | 282.61 | 22143690 |
| 1778193000 | 282.26 | -4.54 | -1.58 | 287.52999 | 287.58 | 281.14999 | 28243190 |
| 1778106600 | 286.8 | 4.24 | 1.50 | 285.36 | 287.045 | 283.36 | 23309348 |
| 1778020200 | 282.56 | 4.68 | 1.68 | 280.13 | 282.945 | 280 | 23875371 |
| 1777933800 | 277.88 | -1.4 | -0.50 | 278.7 | 280.79 | 276.1 | 28012722 |
| 1777674600 | 279.27999 | 1.31 | 0.47 | 278.66 | 279.81 | 276.57 | 28912066 |
| 1777588200 | 277.97 | 5.89 | 2.16 | 273.13 | 278.22 | 272.44 | 29264786 |
| 1777501800 | 272.08 | -1.83 | -0.67 | 273.92 | 274.38 | 270.36 | 29172666 |
| 1777415400 | 273.91 | -3.23 | -1.17 | 276.05 | 276.97 | 272.915 | 24123990 |
| 1777329000 | 277.14 | 0.49 | 0.18 | 276.82 | 278.24 | 276.25 | 23051231 |
| 1777069800 | 276.64999 | 1.13 | 0.41 | 276.67 | 278.13 | 274.23 | 21557187 |
| 1776983400 | 275.52 | -0.96 | -0.35 | 276.73 | 277.87 | 271.95 | 32849767 |
| 1776897000 | 276.48 | 1.97 | 0.72 | 277.58999 | 278.01 | 274.89999 | 19747616 |
| 1776810600 | 274.51 | -2.84 | -1.02 | 278.175 | 279.79 | 273.76 | 31844847 |
| 1776724200 | 277.35 | 1.57 | 0.57 | 274.64999 | 277.665 | 274.52999 | 22970976 |
| 1776465000 | 275.77999 | 5.83 | 2.16 | 273.74 | 277.63 | 273.115 | 46435749 |
| 1776378600 | 269.95 | 0.56 | 0.21 | 269.45 | 270.35 | 268.05 | 30514731 |
| 1776292200 | 269.39 | 0.67 | 0.25 | 268.77999 | 269.58499 | 267.58999 | 21133820 |
| 1776205800 | 268.72 | 3.65 | 1.38 | 267.08999 | 269.42 | 266.27999 | 24225241 |
| 1776119400 | 265.07 | 3.77 | 1.44 | 260.24 | 265.36 | 260.02 | 23461267 |
| 1775860200 | 261.3 | -0.66 | -0.25 | 262.39999 | 262.61 | 260.33999 | 21357851 |
| 1775773800 | 261.95999 | 1.49 | 0.57 | 258.77999 | 262.89999 | 258.77999 | 26147316 |
| 1775687400 | 260.47 | 7.56 | 2.99 | 261.52 | 262.27 | 258.41 | 44706193 |
| 1775601000 | 252.91 | 0.55 | 0.22 | 251.21 | 253.48 | 249.52 | 32522004 |
| 1775514600 | 252.36 | 1.07 | 0.43 | 250.99 | 253.05 | 250.25 | 21428896 |
| 1775169000 | 251.29 | 1.73 | 0.69 | 244.94 | 252.37 | 244.87 | 29899536 |
| 1775082600 | 249.56 | 1.56 | 0.63 | 249.92 | 252.44 | 249.11 | 51347950 |
| 1774996200 | 248 | 8.39 | 3.50 | 243.04 | 248.92 | 242.24 | 58521103 |
| 1774909800 | 239.61 | -3.49 | -1.44 | 245.35 | 245.37 | 238.69 | 50999425 |
| 1774650600 | 243.1 | -4.34 | -1.75 | 246.01 | 246.74 | 242.41 | 46505431 |
| 1774564200 | 247.44 | -4.38 | -1.74 | 248.89 | 251.86 | 247.16 | 46318172 |
| 1774477800 | 251.82 | 3.04 | 1.22 | 251.74 | 253.07 | 249.52 | 45636878 |
| 1774391400 | 248.78 | 1.33 | 0.54 | 245.51 | 250.16 | 244.6 | 44699032 |
| 1774305000 | 247.45 | 5.23 | 2.16 | 247.17 | 251.36 | 246.11 | 76457136 |
| 1774045800 | 242.22 | -5.41 | -2.18 | 246.97 | 247.5 | 240.33 | 75851698 |
| 1773959400 | 247.63 | 1.61 | 0.65 | 243.03 | 250.085 | 242.52 | 58812509 |
| 1773873000 | 246.02 | -4.03 | -1.61 | 248.41 | 249.23 | 245.88 | 42427489 |
| 1773786600 | 250.05 | 1.13 | 0.45 | 249.87 | 251.71 | 248.96 | 40204948 |
| 1773700200 | 248.92 | 2.33 | 0.94 | 249.76 | 251.465 | 248.31 | 48343598 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
