Hot Features
プレミアム
Ark Israel Innovative Technology ETF (IZRL)
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 | 0.35 | 1.40845070423 | 24.85 | 26 | 24.38 | 16494 | 24.85195286 | SP |
| 4 | 1.24 | 5.17529215359 | 23.96 | 26 | 23.3783 | 14450 | 24.42755879 | SP |
| 12 | 3.76 | 17.5373134328 | 21.44 | 26 | 21.35 | 14885 | 23.15990388 | SP |
| 26 | 5.79 | 29.829984544 | 19.41 | 26 | 18.2 | 13542 | 21.46080689 | SP |
| 52 | 5.33 | 26.8243583291 | 19.87 | 26 | 17.95 | 15011 | 20.82068138 | SP |
| 156 | 0.95 | 3.9175257732 | 24.25 | 26 | 15.145 | 20533 | 19.52264392 | SP |
| 260 | 1.5 | 6.32911392405 | 23.7 | 38.77 | 14 | 51258 | 28.77993106 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 24.9714 | 0.22 | 0.89 | 25.16 | 25.16 | 24.85 | 16549 |
| 1739489400 | 24.7501 | 0.09 | 0.35 | 24.86 | 25.0009 | 24.6805 | 33514 |
| 1739403000 | 24.665 | -0.23 | -0.93 | 24.43 | 24.73 | 24.38 | 9909 |
| 1739316600 | 24.8964 | -0.25 | -0.99 | 24.98 | 25.1099 | 24.85 | 14748 |
| 1739230200 | 25.1457 | 0.23 | 0.93 | 25.19 | 25.3016 | 25.0101 | 13344 |
| 1738971000 | 24.915 | -0.09 | -0.36 | 24.85 | 25.21 | 24.85 | 10956 |
| 1738884600 | 25.0061 | -0.08 | -0.33 | 25.15 | 25.17 | 24.9712 | 13517 |
| 1738798200 | 25.09 | 0.59 | 2.43 | 24.78 | 25.09 | 24.65 | 23973 |
| 1738711800 | 24.495 | 0.65 | 2.72 | 24.03 | 24.52 | 24.03 | 14101 |
| 1738625400 | 23.847 | -0.08 | -0.33 | 23.5 | 23.92 | 23.5 | 10458 |
| 1738366200 | 23.925 | -0.12 | -0.48 | 24.18 | 24.2236 | 23.82 | 7552 |
| 1738279800 | 24.04 | 0.2 | 0.82 | 24.03 | 24.1012 | 23.91 | 19527 |
| 1738193400 | 23.845 | 0.08 | 0.32 | 23.72 | 23.94 | 23.72 | 5440 |
| 1738107000 | 23.768 | 0.28 | 1.18 | 23.53 | 23.768 | 23.38 | 8838 |
| 1738020600 | 23.49 | -0.61 | -2.53 | 23.56 | 23.7595 | 23.3783 | 17404 |
| 1737761400 | 24.1 | -0.16 | -0.64 | 24.14 | 24.3113 | 24.06 | 15601 |
| 1737675000 | 24.255 | 0 | 0.00 | 24.255 | 24.255 | 24.255 | 0 |
| 1737588600 | 24.255 | -0.03 | -0.11 | 24.39 | 24.44 | 24.22 | 12412 |
| 1737502200 | 24.2815 | 0.41 | 1.72 | 23.99 | 24.3349 | 23.85 | 15562 |
| 1737156600 | 23.8704 | 0.1 | 0.42 | 23.96 | 24 | 23.7101 | 13240 |
| 1737070200 | 23.77 | 0.05 | 0.21 | 24.165 | 24.165 | 23.534 | 11770 |
| 1736983800 | 23.72 | 0.74 | 3.21 | 23.4 | 23.81 | 23.4 | 40307 |
| 1736897400 | 22.9833 | 0.35 | 1.56 | 23 | 23.08 | 22.85 | 5491 |
| 1736811000 | 22.63 | 0.09 | 0.42 | 22.52 | 22.66 | 22.2 | 8928 |
| 1736551800 | 22.5358 | -0.35 | -1.55 | 22.6 | 22.7018 | 22.515 | 5761 |
| 1736379000 | 22.89 | -0.33 | -1.43 | 23.05 | 23.05 | 22.78 | 17867 |
| 1736292600 | 23.2213 | -0.2 | -0.86 | 23.74 | 23.76 | 23.1678 | 9500 |
| 1736206200 | 23.4239 | 0.38 | 1.67 | 23.27 | 23.6398 | 23.27 | 14366 |
| 1735947000 | 23.04 | 0.25 | 1.10 | 22.6 | 23.04 | 22.6 | 8283 |
| 1735860600 | 22.79 | 0.4 | 1.79 | 22.65 | 22.93 | 22.55 | 43840 |
| 1735687800 | 22.39 | 0.16 | 0.72 | 22.29 | 22.515 | 22.2659 | 12436 |
| 1735601400 | 22.23 | 0.05 | 0.20 | 22.07 | 22.2962 | 21.9126 | 17682 |
| 1735342200 | 22.185 | -0.27 | -1.18 | 22.32 | 22.32 | 21.911 | 9604 |
| 1735255800 | 22.45 | 0.04 | 0.20 | 22.53 | 22.53 | 22.25 | 13020 |
| 1735077840 | 22.405 | 0.28 | 1.24 | 22.23 | 22.405 | 22.23 | 3756 |
| 1734996600 | 22.13 | 0.02 | 0.07 | 22.09 | 22.17 | 22.0601 | 6547 |
| 1734737400 | 22.1135 | 0.09 | 0.43 | 21.79 | 22.2839 | 21.79 | 11794 |
| 1734651000 | 22.019 | -0.14 | -0.63 | 22.07 | 22.2 | 21.87 | 12614 |
| 1734564600 | 22.159 | -0.52 | -2.30 | 22.65 | 22.9269 | 22.09 | 15484 |
| 1734478200 | 22.6802 | -0.01 | -0.07 | 22.79 | 22.79 | 22.56 | 14248 |
| 1734391800 | 22.695 | 0.4 | 1.77 | 22.4 | 22.76 | 22.3801 | 17077 |
| 1734132600 | 22.3 | -0.42 | -1.83 | 22.65 | 22.65 | 22.21 | 12772 |
| 1734046200 | 22.715 | 0.08 | 0.36 | 22.68 | 22.797 | 22.51 | 9149 |
| 1733959800 | 22.6345 | 0.14 | 0.64 | 22.73 | 22.73 | 22.44 | 15241 |
| 1733873400 | 22.4903 | -0.28 | -1.23 | 22.77 | 22.77 | 22.47 | 5318 |
| 1733787000 | 22.7711 | 0.24 | 1.07 | 22.79 | 22.99 | 22.68 | 16580 |
| 1733527800 | 22.5311 | 0.17 | 0.77 | 22.4 | 22.64 | 22.3701 | 11555 |
| 1733441400 | 22.3594 | -0.1 | -0.44 | 22.61 | 22.68 | 22.29 | 16073 |
| 1733355000 | 22.4586 | 0.01 | 0.04 | 22.31 | 22.602 | 22.3 | 16093 |
| 1733268600 | 22.45 | 0.45 | 2.05 | 21.89 | 22.45 | 21.87 | 35395 |
| 1733182200 | 22 | 0.03 | 0.14 | 22.11 | 22.33 | 21.8 | 22650 |
| 1732917840 | 21.97 | 0.29 | 1.34 | 21.89 | 22.1063 | 21.89 | 6200 |
| 1732750200 | 21.68 | -0.38 | -1.72 | 21.67 | 22.04 | 21.46 | 20652 |
| 1732663800 | 22.06 | 0.07 | 0.32 | 21.89 | 22.07 | 21.752 | 24138 |
| 1732577400 | 21.99 | 0.49 | 2.28 | 21.83 | 21.9999 | 21.83 | 23118 |
| 1732318200 | 21.5007 | 0.11 | 0.52 | 21.44 | 21.619 | 21.35 | 8371 |
| 1732231800 | 21.39 | 0.38 | 1.81 | 21.13 | 21.59 | 21.13 | 6031 |
| 1732145400 | 21.0094 | 0.27 | 1.32 | 20.86 | 21.0094 | 20.8022 | 7245 |
| 1732059000 | 20.735 | 0.05 | 0.24 | 20.5 | 20.81 | 20.49 | 6999 |
| 1731972600 | 20.6847 | 0.25 | 1.25 | 20.6 | 20.7672 | 20.54 | 5218 |
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
