Hot Features
プレミアム
iShares US Basic Materials (IYM)
AMEX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -1.74 | -1.24668625063 | 139.57 | 139.85 | 137.69 | 73025 | 138.55922651 | SP |
| 4 | 3.86 | 2.88124206912 | 133.97 | 140 | 131.87 | 30572 | 137.6371119 | SP |
| 12 | 1.07 | 0.782392512431 | 136.76 | 140 | 115.07 | 27803 | 130.46104688 | SP |
| 26 | 2.88 | 2.13412374954 | 134.95 | 142.06 | 115.07 | 26336 | 132.63076181 | SP |
| 52 | -3.12 | -2.21355090458 | 140.95 | 153.55 | 115.07 | 21933 | 137.03211284 | SP |
| 156 | 14.79 | 12.0204811443 | 123.04 | 153.55 | 106.2881 | 55087 | 127.82595997 | SP |
| 260 | 49.41 | 55.8810223931 | 88.42 | 154.87 | 85.39 | 85450 | 126.70253303 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1750199400 | 137.69 | -1.16 | -0.84 | 138.41999 | 138.6509 | 137.69 | 8042 |
| 1750113000 | 138.85 | 0.48 | 0.35 | 138.97999 | 139.7799 | 138.57 | 8413 |
| 1749853800 | 138.37 | -0.85 | -0.61 | 138.26 | 139.85 | 138.02 | 15409 |
| 1749767400 | 139.22 | 0.65 | 0.47 | 138.03 | 139.26 | 138.03 | 5953 |
| 1749681000 | 138.57 | -1.29 | -0.92 | 139.57 | 139.65 | 138 | 327308 |
| 1749594600 | 139.86 | 0.72 | 0.52 | 139.21 | 140 | 139.21 | 35599 |
| 1749508200 | 139.13999 | 1.02 | 0.74 | 138.32 | 139.93879 | 138.32 | 13836 |
| 1749249000 | 138.12 | 0.53 | 0.39 | 138.66 | 138.6921 | 137.85499 | 3842 |
| 1749162600 | 137.59 | -0.63 | -0.46 | 138.74 | 138.9451 | 137.59 | 9646 |
| 1749076200 | 138.22 | 0.52 | 0.38 | 138.22 | 138.66999 | 138.1299 | 7695 |
| 1748989800 | 137.69999 | 1.62 | 1.19 | 135.52 | 137.735 | 135.19999 | 10217 |
| 1748903400 | 136.08 | 1.45 | 1.08 | 136.04 | 136.16 | 135.35 | 12634 |
| 1748644200 | 134.63 | 0.11 | 0.08 | 134.56 | 134.78 | 133.47999 | 5297 |
| 1748557800 | 134.52 | 0.26 | 0.19 | 134.87 | 134.87 | 133.6 | 10552 |
| 1748471400 | 134.26 | -1.56 | -1.15 | 135.68 | 135.68 | 134.18 | 54037 |
| 1748385000 | 135.82 | 2.39 | 1.79 | 134.32 | 135.84 | 134.32 | 15982 |
| 1748039400 | 133.43 | 0.51 | 0.38 | 131.87 | 133.56 | 131.87 | 9686 |
| 1747953000 | 132.91999 | -0.27 | -0.20 | 132.84 | 133.36 | 131.94999 | 13268 |
| 1747866600 | 133.19 | -1.73 | -1.28 | 133.97 | 134.66 | 133.18 | 13443 |
| 1747780200 | 134.91999 | -0.18 | -0.13 | 134.88999 | 135.1 | 134.5299 | 5536 |
| 1747693800 | 135.1 | 0.59 | 0.44 | 133.44999 | 135.1 | 133.41 | 15713 |
| 1747434600 | 134.51 | 1.18 | 0.89 | 132.9 | 134.51 | 132.315 | 18156 |
| 1747348200 | 133.33 | 1.07 | 0.81 | 131.82 | 133.35 | 131.82 | 22388 |
| 1747261800 | 132.26 | -1.16 | -0.87 | 132.68 | 132.68 | 131.94999 | 8012 |
| 1747175400 | 133.41999 | -0.44 | -0.33 | 133.88 | 134.21 | 133.41999 | 16259 |
| 1747089000 | 133.86 | 2.73 | 2.08 | 134.63 | 134.9 | 133.17349 | 11813 |
| 1746829800 | 131.12629 | 0.24 | 0.18 | 131.24 | 131.24 | 130.59 | 6110 |
| 1746743400 | 130.8868 | 1.04 | 0.80 | 130.44999 | 132.07 | 130.0901 | 18934 |
| 1746657000 | 129.85 | -0.89 | -0.68 | 130.46 | 130.96 | 129.27 | 37800 |
| 1746570600 | 130.74 | -0.59 | -0.45 | 130.91 | 131.44 | 130.25 | 9935 |
| 1746484200 | 131.33 | -1.08 | -0.82 | 131.8 | 132.1638 | 131.33 | 10836 |
| 1746225000 | 132.41 | 2.28 | 1.75 | 131.75 | 132.935 | 131.1801 | 25094 |
| 1746138600 | 130.13 | -0.56 | -0.43 | 129.47999 | 130.97999 | 128.91999 | 9228 |
| 1746052200 | 130.69 | -0.3 | -0.23 | 128.68 | 130.81 | 128.19999 | 12306 |
| 1745965800 | 130.99 | 0.88 | 0.68 | 130.02 | 131.365 | 129.76 | 13663 |
| 1745879400 | 130.11 | 0.17 | 0.13 | 130.03 | 131.04 | 128.93 | 32634 |
| 1745620200 | 129.94 | -1.03 | -0.79 | 129.91 | 130.09 | 128.959 | 9191 |
| 1745533800 | 130.97 | 3.21 | 2.51 | 128.27 | 131.01 | 128.27 | 27793 |
| 1745447400 | 127.76 | 0.05 | 0.04 | 129.22 | 130.61 | 127.5 | 36732 |
| 1745361000 | 127.71 | 2.7 | 2.16 | 126.52 | 128.1 | 126.38 | 55782 |
| 1745274600 | 125.01 | -2.07 | -1.63 | 126.82 | 126.82 | 123.9087 | 12680 |
| 1744929000 | 127.08 | 0.73 | 0.58 | 126.61 | 127.91 | 126.361 | 19690 |
| 1744842600 | 126.35 | -0.68 | -0.54 | 127.13 | 128.27 | 125.415 | 32683 |
| 1744756200 | 127.03 | -0.54 | -0.42 | 127.54 | 128.16 | 126.88 | 34327 |
| 1744669800 | 127.57 | 1.33 | 1.05 | 127.13 | 128.13999 | 126.585 | 33071 |
| 1744410600 | 126.24 | 3.7 | 3.02 | 123.43 | 126.996 | 122.95 | 58951 |
| 1744324200 | 122.54 | -4.32 | -3.41 | 124.61 | 124.61 | 120.8756 | 85147 |
| 1744237800 | 126.86 | 10.7 | 9.21 | 115.76 | 127.32 | 115.76 | 46452 |
| 1744151400 | 116.16 | -3.71 | -3.10 | 122.91 | 122.91 | 115.07 | 39518 |
| 1744065000 | 119.87 | -1.14 | -0.94 | 118.27 | 123.609 | 116.5 | 114478 |
| 1743805800 | 121.01 | -8.52 | -6.58 | 126.32 | 126.38 | 120.7801 | 120968 |
| 1743719400 | 129.53 | -6.39 | -4.70 | 132.63999 | 132.63999 | 129.53 | 31357 |
| 1743633000 | 135.91999 | 1.08 | 0.80 | 133.68 | 136.09 | 133.68 | 6886 |
| 1743546600 | 134.84 | 0.04 | 0.03 | 134.27 | 134.97999 | 133.72 | 9487 |
| 1743460200 | 134.8 | 0.74 | 0.55 | 132.96 | 135.12 | 132.91999 | 6858 |
| 1743201000 | 134.06 | -2.56 | -1.87 | 136.83 | 136.93 | 134.06 | 6678 |
| 1743114600 | 136.62 | -0.13 | -0.10 | 136.06 | 137.005 | 136.03 | 6982 |
| 1743028200 | 136.75 | 0.12 | 0.09 | 136.76 | 137.635 | 136.3999 | 4992 |
| 1742941800 | 136.63 | 0.48 | 0.35 | 136.51 | 137.03 | 136.32 | 7660 |
| 1742855400 | 136.15 | 1.42 | 1.05 | 135.77 | 136.7442 | 135.77 | 8451 |
| 1742596200 | 134.72999 | -1.26 | -0.93 | 134.94 | 134.94 | 133.03 | 39921 |
| 1742509800 | 135.99 | -0.92 | -0.67 | 136.29 | 136.81 | 135.905 | 15003 |
| 1742423400 | 136.905 | 0.5 | 0.36 | 136.34 | 137.32499 | 136.16 | 73134 |
| 1742337000 | 136.41 | -0.5 | -0.37 | 137.24 | 137.24 | 135.8856 | 9555 |
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
