Hot Features
プレミアム
iShares US Technology ETF (IYW)
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 | 7.01 | 4.41213494461 | 158.88 | 166.16 | 158.55 | 611643 | 160.88881311 | SP |
| 4 | 0.95 | 0.57596701831 | 164.94 | 166.3532 | 154.5701 | 746516 | 160.38375071 | SP |
| 12 | 8.8 | 5.60188427016 | 157.09 | 166.4699 | 150.62 | 685316 | 160.09012286 | SP |
| 26 | 15.8 | 10.5270171231 | 150.09 | 166.4699 | 127.92 | 762198 | 151.44093952 | SP |
| 52 | 37.02 | 28.7266237293 | 128.87 | 166.4699 | 124.32 | 822325 | 143.69962611 | SP |
| 156 | 67.16 | 68.0239035754 | 98.73 | 166.4699 | 69.49 | 721251 | 113.36320252 | SP |
| 260 | -83.26 | -33.4176199077 | 249.15 | 331.72 | 69.49 | 593797 | 117.7380517 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737502200 | 162.37 | 1.08 | 0.67 | 161.84 | 162.8 | 160.3741 | 1037107 |
| 1737156600 | 161.29 | 2.56 | 1.61 | 161.94999 | 161.94999 | 160.32 | 338688 |
| 1737070200 | 158.72999 | -1.43 | -0.89 | 161.44 | 161.44 | 158.63 | 639834 |
| 1736983800 | 160.16 | 3.56 | 2.27 | 158.88 | 160.6291 | 158.55 | 420386 |
| 1736897400 | 156.6 | 0.04 | 0.03 | 157.68 | 158.1 | 155.43 | 593089 |
| 1736811000 | 156.56 | -1.29 | -0.82 | 155.28 | 156.66999 | 154.5701 | 652465 |
| 1736551800 | 157.85 | -3.19 | -1.98 | 158.88 | 159.1484 | 156.65 | 1296931 |
| 1736379000 | 161.04 | -0.06 | -0.04 | 161.01 | 161.6561 | 159.41 | 531223 |
| 1736292600 | 161.1 | -3.77 | -2.29 | 165.44 | 165.44 | 160.58 | 1172780 |
| 1736206200 | 164.87 | 2.5 | 1.54 | 164.54 | 166.35319 | 164.2001 | 610944 |
| 1735947000 | 162.37 | 2.82 | 1.77 | 160.8 | 162.46 | 160.43 | 789347 |
| 1735860600 | 159.55 | 0.03 | 0.02 | 160.69 | 161.44 | 157.87289 | 1848665 |
| 1735687800 | 159.52 | -1.48 | -0.92 | 161.27 | 161.485 | 159.05 | 721313 |
| 1735601400 | 161 | -1.96 | -1.20 | 160.62 | 162.38999 | 159.69999 | 477942 |
| 1735342200 | 162.96 | -2.46 | -1.49 | 164.41 | 164.41 | 161.32 | 350684 |
| 1735255800 | 165.41999 | 0.06 | 0.04 | 164.94 | 165.94999 | 164.28 | 410261 |
| 1735077840 | 165.36 | 1.65 | 1.01 | 164.09 | 165.38 | 164.01499 | 288900 |
| 1734996600 | 163.71 | 1.69 | 1.04 | 162.49 | 163.7794 | 161.53 | 691496 |
| 1734737400 | 162.02 | 2.48 | 1.55 | 158.09 | 163.27 | 157.9 | 571737 |
| 1734651000 | 159.54 | -0.05 | -0.03 | 161.21 | 161.63999 | 159.37 | 940684 |
| 1734564600 | 159.59 | -5.58 | -3.38 | 165.63999 | 166.13 | 159.13999 | 650394 |
| 1734478200 | 165.16999 | -1.06 | -0.64 | 165.01 | 165.875 | 164.28 | 401233 |
| 1734391800 | 166.22999 | 1.94 | 1.18 | 164.77269 | 166.4699 | 164.41 | 385355 |
| 1734132600 | 164.29 | -0.01 | -0.01 | 165.62 | 166.03 | 163.29 | 704327 |
| 1734046200 | 164.3 | -0.91 | -0.55 | 164.15 | 165.01 | 163.77 | 344053 |
| 1733959800 | 165.21 | 2.86 | 1.76 | 163.9 | 165.65 | 163.41999 | 455443 |
| 1733873400 | 162.35 | -1.8 | -1.10 | 163.97 | 164.74 | 161.77 | 689239 |
| 1733787000 | 164.15 | -1.28 | -0.77 | 164.85 | 165.21 | 163.6736 | 592767 |
| 1733527800 | 165.43 | 0.86 | 0.52 | 164.88 | 165.91999 | 164.88 | 349217 |
| 1733441400 | 164.57 | -0.96 | -0.58 | 165.57 | 165.57 | 164.4 | 439488 |
| 1733355000 | 165.53 | 3.42 | 2.11 | 164.16 | 165.57499 | 163.84 | 1171152 |
| 1733268600 | 162.11 | 1.09 | 0.68 | 160.3373 | 162.13999 | 160.2619 | 602666 |
| 1733182200 | 161.02 | 1.69 | 1.06 | 159.44 | 161.61 | 159.44 | 1948468 |
| 1732917840 | 159.33 | 1.39 | 0.88 | 158.22999 | 159.63 | 158.0445 | 165800 |
| 1732750200 | 157.94 | -1.9 | -1.19 | 158.83 | 158.83 | 156.44 | 433473 |
| 1732663800 | 159.84 | 0.77 | 0.48 | 159.72 | 160.37 | 159.25 | 425303 |
| 1732577400 | 159.07 | 0.02 | 0.01 | 160.28 | 160.62 | 158.2303 | 637185 |
| 1732318200 | 159.05 | 0.08 | 0.05 | 158.8 | 159.31 | 158.13999 | 315187 |
| 1732231800 | 158.97 | 1.06 | 0.67 | 159.55 | 160.25 | 156.54499 | 475994 |
| 1732145400 | 157.91 | -0.23 | -0.15 | 158.5 | 158.5 | 155.7401 | 397022 |
| 1732059000 | 158.13999 | 1.95 | 1.25 | 155.81 | 158.22 | 155.42169 | 474574 |
| 1731972600 | 156.19 | 0.67 | 0.43 | 155.56 | 156.75 | 154.85 | 551586 |
| 1731713400 | 155.52 | -4.03 | -2.53 | 157.46 | 157.51669 | 154.88 | 546638 |
| 1731627000 | 159.55 | -0.52 | -0.32 | 160.38999 | 160.49 | 159.22999 | 414181 |
| 1731540600 | 160.07 | -0.78 | -0.48 | 160.5 | 161.38 | 159.77 | 1589167 |
| 1731454200 | 160.85 | 0.58 | 0.36 | 160.21 | 160.97999 | 159.56 | 894134 |
| 1731367800 | 160.27 | -0.73 | -0.45 | 160.99 | 161.00989 | 159.28 | 523659 |
| 1731108600 | 161 | -0.25 | -0.16 | 161.03 | 161.49 | 160.35 | 1388870 |
| 1731022200 | 161.25 | 3.3 | 2.09 | 159.37 | 161.3799 | 159.3 | 506434 |
| 1730935800 | 157.94999 | 4.31 | 2.81 | 156.275 | 158.1699 | 155.995 | 1072615 |
| 1730849400 | 153.63999 | 2.23 | 1.47 | 151.94 | 153.72999 | 151.94 | 404953 |
| 1730763000 | 151.41 | -0.3 | -0.20 | 151.72 | 152.47999 | 150.75 | 494247 |
| 1730500200 | 151.71 | 1.02 | 0.68 | 151 | 152.87 | 150.83 | 1389766 |
| 1730413800 | 150.69 | -5.19 | -3.33 | 154.13 | 154.13 | 150.62 | 760235 |
| 1730327400 | 155.88 | -1.88 | -1.19 | 157.09 | 157.57 | 155.78989 | 378948 |
| 1730241000 | 157.76 | 2.11 | 1.36 | 155.96 | 158.16 | 155.19999 | 497330 |
| 1730154600 | 155.65 | 0.26 | 0.17 | 156.61 | 156.61 | 155.5199 | 575209 |
| 1729895400 | 155.38999 | 1 | 0.65 | 155.22 | 157.01 | 155.13 | 1856163 |
| 1729809000 | 154.38999 | 0.6 | 0.39 | 154.47999 | 154.65 | 153.41 | 360719 |
| 1729722600 | 153.79 | -2.48 | -1.59 | 155.66999 | 155.87 | 152.49 | 452149 |
| 1729636200 | 156.27 | 0.03 | 0.02 | 155.38999 | 156.75 | 155 | 341180 |
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
