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 | -2.754 | -1.66475246328 | 165.43 | 166.4699 | 159.14 | 628605 | 162.22974158 | SP |
| 4 | 3.876 | 2.44080604534 | 158.8 | 166.4699 | 156.44 | 621395 | 162.27458556 | SP |
| 12 | 10.306 | 6.76379864803 | 152.37 | 166.4699 | 147.2 | 631974 | 157.48939633 | SP |
| 26 | 8.456 | 5.48307612502 | 154.22 | 166.4699 | 127.92 | 777743 | 150.40004588 | SP |
| 52 | 40.156 | 32.7750571335 | 122.52 | 166.4699 | 117.19 | 814283 | 141.25827727 | SP |
| 156 | 52.976 | 48.291704649 | 109.7 | 166.4699 | 69.49 | 730688 | 112.03127099 | SP |
| 260 | -68.764 | -29.7113722779 | 231.44 | 331.72 | 69.49 | 584080 | 117.24958008 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729549800 | 156.24 | 1.04 | 0.67 | 154.65 | 156.24 | 154.56 | 525812 |
| 1729290600 | 155.19999 | 0.57 | 0.37 | 155.72999 | 155.72999 | 154.94 | 362884 |
| 1729204200 | 154.63 | 0.45 | 0.29 | 156.35 | 156.47 | 154.56 | 546388 |
| 1729117800 | 154.18 | 0.02 | 0.01 | 154.4 | 154.4206 | 152.65 | 312089 |
| 1729031400 | 154.16 | -2.85 | -1.82 | 157.38999 | 157.56 | 153.44999 | 521029 |
| 1728945000 | 157.01 | 2.01 | 1.30 | 156 | 157.53 | 156 | 587807 |
| 1728685800 | 155 | 0.38 | 0.25 | 154.31 | 155.36 | 154.24 | 274044 |
| 1728599400 | 154.62 | 0.1 | 0.06 | 153.47999 | 155.09 | 153.16 | 291360 |
| 1728513000 | 154.52 | 1.37 | 0.89 | 153.15 | 154.60499 | 152.78 | 319989 |
| 1728426600 | 153.15 | 2.79 | 1.86 | 151.41999 | 153.35 | 151.31 | 424617 |
| 1728340200 | 150.36 | -1.3 | -0.86 | 151.13999 | 151.88999 | 150.08 | 525057 |
| 1728081000 | 151.66 | 1.95 | 1.30 | 151.72 | 151.725 | 149.85 | 882979 |
| 1727994600 | 149.71 | 0.66 | 0.44 | 149.16999 | 150.6 | 148.68 | 347259 |
| 1727908200 | 149.05 | 0.91 | 0.61 | 148.05 | 149.62231 | 147.19999 | 385909 |
| 1727821800 | 148.13999 | -3.48 | -2.30 | 151.26 | 151.34 | 147.32 | 1343646 |
| 1727735400 | 151.62 | 0.61 | 0.40 | 150.46 | 151.69 | 149.79 | 870541 |
| 1727476200 | 151.01 | -1.19 | -0.78 | 152.37 | 152.37 | 150.49 | 293887 |
| 1727389800 | 152.19999 | 1.47 | 0.98 | 153.3 | 153.44 | 150.61 | 2190661 |
| 1727303400 | 150.72999 | 0.41 | 0.27 | 149.85 | 151.38999 | 149.85 | 322536 |
| 1727217000 | 150.32 | 1.06 | 0.71 | 150 | 150.6 | 148.19999 | 527207 |
| 1727130600 | 149.26 | -0.16 | -0.11 | 149.59 | 149.78 | 148.88999 | 695586 |
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
