Hot Features
プレミアム
KraneShares Mount Lucas Managed Futures Index Strategy ETF (KMLM)
AMEX
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.221075902727 | 27.14 | 27.539 | 27.0615 | 180893 | 27.28244585 | SP |
| 4 | 0.24 | 0.890207715134 | 26.96 | 27.5442 | 26.8 | 144508 | 27.13105187 | SP |
| 12 | -0.79 | -2.82243658449 | 27.99 | 28.65 | 26.7855 | 136687 | 27.67577925 | SP |
| 26 | -2.6 | -8.72483221477 | 29.8 | 30.19 | 26.7855 | 114824 | 27.96667584 | SP |
| 52 | -1.85 | -6.36833046472 | 29.05 | 31.4 | 26.7855 | 116458 | 28.80086674 | SP |
| 156 | -5.53 | -16.8958142377 | 32.73 | 40.46 | 26.7855 | 117541 | 31.41941448 | SP |
| 260 | 2.19 | 8.75649740104 | 25.01 | 40.46 | 25.01 | 83306 | 31.40077586 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741303800 | 27.2 | -0.33 | -1.18 | 27.35 | 27.4699 | 27.2 | 141299 |
| 1741217400 | 27.525 | 0.2 | 0.71 | 27.34 | 27.539 | 27.24 | 212341 |
| 1741131000 | 27.33 | 0.14 | 0.51 | 27.25 | 27.4499 | 27.2491 | 149884 |
| 1741044600 | 27.19 | 0.06 | 0.22 | 27.18 | 27.31 | 27.0801 | 235661 |
| 1740785400 | 27.13 | -0.1 | -0.37 | 27.14 | 27.178 | 27.0615 | 165281 |
| 1740699000 | 27.23 | 0.34 | 1.26 | 27.17 | 27.255 | 27.15 | 99804 |
| 1740612600 | 26.89 | -0.01 | -0.04 | 26.98 | 27.03 | 26.88 | 164875 |
| 1740526200 | 26.9 | -0.26 | -0.94 | 26.93 | 27.0215 | 26.8564 | 384833 |
| 1740439800 | 27.155 | 0.18 | 0.65 | 27.01 | 27.2 | 26.98 | 316430 |
| 1740180600 | 26.98 | -0.11 | -0.41 | 27.22 | 27.22 | 26.9733 | 66233 |
| 1740094200 | 27.09 | -0.38 | -1.38 | 27.24 | 27.269 | 27.08 | 31290 |
| 1740007800 | 27.47 | 0.31 | 1.14 | 27.35 | 27.47 | 27.32 | 107839 |
| 1739921400 | 27.16 | 0.34 | 1.27 | 26.98 | 27.2 | 26.96 | 123314 |
| 1739575800 | 26.82 | -0.2 | -0.74 | 26.98 | 26.98 | 26.8 | 91441 |
| 1739489400 | 27.02 | -0.35 | -1.28 | 27.26 | 27.31 | 27.02 | 98211 |
| 1739403000 | 27.37 | 0.21 | 0.77 | 27.43 | 27.5442 | 27.31 | 65841 |
| 1739316600 | 27.16 | 0.06 | 0.22 | 27.25 | 27.3 | 27.16 | 40524 |
| 1739230200 | 27.1 | 0.15 | 0.56 | 26.98 | 27.2199 | 26.98 | 88325 |
| 1738971000 | 26.95 | 0.07 | 0.26 | 26.96 | 27.08 | 26.94 | 152928 |
| 1738884600 | 26.88 | -0.08 | -0.30 | 26.93 | 26.996 | 26.8416 | 128359 |
| 1738798200 | 26.96 | -0.13 | -0.48 | 26.95 | 26.96 | 26.7855 | 130401 |
| 1738711800 | 27.09 | -0.48 | -1.74 | 27.41 | 27.6 | 27.09 | 195142 |
| 1738625400 | 27.57 | 0.08 | 0.29 | 27.5 | 27.6237 | 27.3998 | 139636 |
| 1738366200 | 27.49 | 0.11 | 0.40 | 27.39 | 27.5 | 27.23 | 189855 |
| 1738279800 | 27.38 | -0.12 | -0.44 | 27.35 | 27.3821 | 27.2336 | 42673 |
| 1738193400 | 27.5 | -0.03 | -0.11 | 27.54 | 27.54 | 27.42 | 35665 |
| 1738107000 | 27.53 | 0.14 | 0.51 | 27.4 | 27.5471 | 27.4 | 29975 |
| 1738020600 | 27.39 | -0.06 | -0.22 | 27.25 | 27.39 | 27.24 | 56940 |
| 1737761400 | 27.45 | -0.11 | -0.40 | 27.49 | 27.5987 | 27.4001 | 85806 |
| 1737675000 | 27.56 | 0 | 0.00 | 27.56 | 27.56 | 27.56 | 0 |
| 1737588600 | 27.56 | 0.07 | 0.25 | 27.41 | 27.645 | 27.4 | 57643 |
| 1737502200 | 27.49 | -0.4 | -1.43 | 27.58 | 27.65 | 27.4251 | 78462 |
| 1737156600 | 27.89 | 0.19 | 0.69 | 27.87 | 27.89 | 27.7165 | 82616 |
| 1737070200 | 27.7 | -0.04 | -0.14 | 27.74 | 27.8491 | 27.57 | 125911 |
| 1736983800 | 27.74 | -0.45 | -1.60 | 27.75 | 27.86 | 27.621 | 208654 |
| 1736897400 | 28.19 | -0.05 | -0.18 | 28.22 | 28.26 | 28.1224 | 49201 |
| 1736811000 | 28.24 | -0.21 | -0.74 | 28.38 | 28.38 | 28.16 | 94454 |
| 1736551800 | 28.45 | -0.1 | -0.35 | 28.3341 | 28.58 | 28.3327 | 96460 |
| 1736379000 | 28.55 | 0.24 | 0.85 | 28.5185 | 28.59 | 28.4201 | 142982 |
| 1736292600 | 28.31 | 0.14 | 0.50 | 28.1 | 28.32 | 28.0257 | 143194 |
| 1736206200 | 28.17 | -0.3 | -1.05 | 28.48 | 28.65 | 28.05 | 328805 |
| 1735947000 | 28.47 | 0.18 | 0.64 | 28.29 | 28.47 | 28.27 | 151289 |
| 1735860600 | 28.29 | 0.19 | 0.68 | 28.04 | 28.32 | 28.04 | 458386 |
| 1735687800 | 28.1 | 0.09 | 0.32 | 28.1 | 28.22 | 28.08 | 100825 |
| 1735601400 | 28.01 | -0.41 | -1.44 | 28.04 | 28.16 | 27.9101 | 103734 |
| 1735342200 | 28.42 | 0.01 | 0.04 | 28.34 | 28.47 | 28.3215 | 88871 |
| 1735255800 | 28.41 | 0.03 | 0.11 | 28.38 | 28.5038 | 28.38 | 117236 |
| 1735077840 | 28.38 | -0.05 | -0.18 | 28.42 | 28.42 | 28.3 | 69614 |
| 1734996600 | 28.43 | 0.23 | 0.82 | 28.46 | 28.5122 | 28.33 | 148485 |
| 1734737400 | 28.2 | -0.39 | -1.36 | 28.375 | 28.48 | 28.175 | 175251 |
| 1734651000 | 28.59 | 0.14 | 0.49 | 28.47 | 28.59 | 28.39 | 135551 |
| 1734564600 | 28.45 | 0.36 | 1.28 | 28.13 | 28.52 | 27.98 | 222238 |
| 1734478200 | 28.09 | -0.07 | -0.25 | 28.17 | 28.205 | 28.04 | 73638 |
| 1734391800 | 28.16 | 0.08 | 0.28 | 28.09 | 28.23 | 28.09 | 188859 |
| 1734132600 | 28.08 | 0.13 | 0.47 | 28.04 | 28.168 | 28.02 | 136311 |
| 1734046200 | 27.95 | 0.02 | 0.05 | 27.99 | 28.02 | 27.85 | 55403 |
| 1733959800 | 27.935 | 0.04 | 0.13 | 27.92 | 27.9799 | 27.809 | 32868 |
| 1733873400 | 27.9 | 0.08 | 0.29 | 27.9996 | 28.01 | 27.88 | 161255 |
| 1733787000 | 27.82 | -0.16 | -0.57 | 27.76 | 27.9 | 27.67 | 65641 |
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
