Hot Features
プレミアム
iShares US Consumer Staples ETF (IYK)
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 | 0.85 | 1.32667395037 | 64.07 | 64.902 | 63.18 | 146959 | 63.84092722 | SP |
| 4 | -0.84 | -1.27737226277 | 65.76 | 66.42 | 63.18 | 124840 | 64.74257075 | SP |
| 12 | -4.59 | -6.6033664221 | 69.51 | 71.14 | 63.18 | 93126 | 67.02461374 | SP |
| 26 | -1.73 | -2.59564891223 | 66.65 | 72.29 | 63.18 | 108669 | 68.79545483 | SP |
| 52 | 1.01223853 | 1.5839054705 | 63.90776147 | 72.29 | 63.18 | 88753 | 67.70510269 | SP |
| 156 | -2.85288156 | -4.20947360409 | 67.77288156 | 72.29 | 59.01638536 | 83720 | 66.3804229 | SP |
| 260 | 19.54815495 | 43.0843289015 | 45.37184505 | 72.29 | 30.65476723 | 61259 | 63.72108883 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 64.92 | 0.35 | 0.54 | 64.599999 | 65.05 | 64.58 | 189796 |
| 1737070200 | 64.569999 | 0.57 | 0.89 | 63.84 | 64.629999 | 63.79 | 74815 |
| 1736983800 | 64 | -0.27 | -0.42 | 64.489999 | 64.65 | 63.8803 | 114244 |
| 1736897400 | 64.269999 | 0.42 | 0.66 | 63.9 | 64.269999 | 63.8 | 143514 |
| 1736811000 | 63.85 | 0.56 | 0.88 | 63.4 | 64 | 63.24 | 155891 |
| 1736551800 | 63.29 | -1.23 | -1.91 | 63.9 | 64.209999 | 63.18 | 236530 |
| 1736379000 | 64.519999 | 0.25 | 0.39 | 64.15 | 64.569999 | 63.89 | 126379 |
| 1736292600 | 64.269999 | -0.09 | -0.14 | 64.519999 | 64.94 | 64.18 | 271880 |
| 1736206200 | 64.36 | -1.04 | -1.59 | 65.33 | 65.36 | 64.31 | 103197 |
| 1735947000 | 65.4 | 0.1 | 0.15 | 65.459999 | 65.68 | 65.067499 | 87397 |
| 1735860600 | 65.3 | -0.29 | -0.44 | 65.78 | 66.084999 | 65.2181 | 131789 |
| 1735687800 | 65.59 | 0.27 | 0.41 | 65.47 | 65.709999 | 65.23 | 188190 |
| 1735601400 | 65.319999 | -0.72 | -1.08 | 65.739999 | 65.769999 | 65.12 | 70381 |
| 1735342200 | 66.035 | -0.19 | -0.28 | 66.129999 | 66.37 | 65.91 | 49276 |
| 1735255800 | 66.22 | 0.12 | 0.18 | 65.9 | 66.29 | 65.9 | 73540 |
| 1735077840 | 66.099999 | 0.32 | 0.49 | 65.66 | 66.099999 | 65.66 | 83916 |
| 1734996600 | 65.78 | -0.25 | -0.38 | 65.87 | 66 | 65.2398 | 54181 |
| 1734737400 | 66.03 | 0.29 | 0.44 | 65.86 | 66.42 | 65.67 | 131401 |
| 1734651000 | 65.739999 | -0.48 | -0.72 | 66.099999 | 66.319999 | 65.73 | 162468 |
| 1734564600 | 66.22 | -0.79 | -1.18 | 66.83 | 67.03 | 66.22 | 128865 |
| 1734478200 | 67.01 | -0.75 | -1.10 | 67.19 | 67.46 | 66.94 | 78624 |
| 1734391800 | 67.7569 | -0.61 | -0.90 | 68.37 | 68.69 | 67.748 | 54111 |
| 1734132600 | 68.37 | -0.16 | -0.23 | 68.18 | 68.74 | 68.05 | 98129 |
| 1734046200 | 68.53 | 0.27 | 0.40 | 68.565 | 68.71 | 68.34 | 62100 |
| 1733959800 | 68.26 | -0.76 | -1.10 | 69.1174 | 69.33 | 68.19 | 62291 |
| 1733873400 | 69.02 | 0.15 | 0.22 | 68.71 | 69.27 | 68.385 | 67176 |
| 1733787000 | 68.87 | -0.21 | -0.30 | 69.13 | 69.32 | 68.5206 | 86292 |
| 1733527800 | 69.08 | -0.77 | -1.10 | 69.74 | 69.94 | 69.08 | 92677 |
| 1733441400 | 69.85 | 0.35 | 0.50 | 69.55 | 69.965 | 69.48 | 66714 |
| 1733355000 | 69.5 | -0.53 | -0.76 | 69.75 | 69.75 | 69.3527 | 54558 |
| 1733268600 | 70.03 | -0.66 | -0.93 | 70.65 | 70.65 | 69.98 | 131945 |
| 1733182200 | 70.69 | -0.23 | -0.32 | 70.82 | 70.82 | 70.32 | 134187 |
| 1732917840 | 70.92 | 0.24 | 0.35 | 70.54 | 70.98 | 70.54 | 13333 |
| 1732750200 | 70.6759 | 0.04 | 0.05 | 70.83 | 71.14 | 70.58 | 25259 |
| 1732663800 | 70.64 | 0.24 | 0.34 | 70.36 | 70.675 | 70.25 | 58115 |
| 1732577400 | 70.4 | 0.49 | 0.69 | 70.23 | 70.63 | 70.14 | 80946 |
| 1732318200 | 69.9149 | 0.51 | 0.74 | 69.65 | 69.92 | 69.65 | 32117 |
| 1732231800 | 69.4 | 0.65 | 0.95 | 68.79 | 69.4799 | 68.64 | 58579 |
| 1732145400 | 68.75 | 0.38 | 0.56 | 68.27 | 68.8 | 68.2 | 148394 |
| 1732059000 | 68.37 | -0.08 | -0.12 | 68.155 | 68.54 | 67.8806 | 115238 |
| 1731972600 | 68.45 | 0.52 | 0.77 | 68 | 68.64 | 67.98 | 117352 |
| 1731713400 | 67.93 | -0.62 | -0.90 | 68.58 | 68.58 | 67.88 | 57549 |
| 1731627000 | 68.55 | -0.03 | -0.04 | 68.59 | 68.875 | 68.489184 | 172691 |
| 1731540600 | 68.58 | 0.18 | 0.26 | 68.38 | 68.63 | 68.32 | 82779 |
| 1731454200 | 68.4 | -0.13 | -0.19 | 68.62 | 68.735 | 68.31 | 77172 |
| 1731367800 | 68.53 | -0.23 | -0.33 | 68.75 | 69.23 | 68.52 | 77756 |
| 1731108600 | 68.76 | 0.72 | 1.06 | 68.16 | 68.851 | 68.16 | 123329 |
| 1731022200 | 68.04 | 0.02 | 0.03 | 68.29 | 68.54 | 68.02 | 71011 |
| 1730935800 | 68.02 | -0.84 | -1.22 | 69.17 | 69.17 | 67.93 | 73604 |
| 1730849400 | 68.86 | 0.49 | 0.72 | 68.28 | 68.86 | 68.22 | 35144 |
| 1730763000 | 68.37 | 0.08 | 0.11 | 68.4 | 68.59 | 68.2 | 36816 |
| 1730500200 | 68.295 | -0.03 | -0.04 | 68.48 | 68.67 | 68.23 | 71464 |
| 1730413800 | 68.32 | -0.05 | -0.07 | 68.44 | 68.7877 | 68.265 | 46880 |
| 1730327400 | 68.37 | -0.04 | -0.06 | 68.27 | 68.6297 | 68.2 | 49646 |
| 1730241000 | 68.41 | -0.7 | -1.01 | 68.85 | 68.93 | 68.41 | 48609 |
| 1730154600 | 69.11 | 0.13 | 0.19 | 69.19 | 69.31 | 69.0502 | 52373 |
| 1729895400 | 68.98 | -0.5 | -0.72 | 69.51 | 69.6 | 68.9147 | 38863 |
| 1729809000 | 69.48 | -0.15 | -0.22 | 69.61 | 69.71 | 69.39 | 31253 |
| 1729722600 | 69.63 | -0.3 | -0.43 | 69.49 | 69.72 | 69.4 | 37820 |
| 1729636200 | 69.93 | 0.43 | 0.62 | 69.49 | 70.03 | 69.47 | 46262 |
| 1729549800 | 69.5 | -0.57 | -0.81 | 70.13 | 70.1948 | 69.4395 | 219855 |
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
