Hot Features
プレミアム
KraneShares Mount Lucas Managed Futures Index Strategy ETF (KMLM)
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 | 0.23 | 0.868580060423 | 26.48 | 26.83 | 26.25 | 62187 | 26.5330598 | SP |
| 4 | 0.4 | 1.52033447358 | 26.31 | 26.83 | 25.28 | 56734 | 26.12358046 | SP |
| 12 | 0.49 | 1.86880244088 | 26.22 | 26.83 | 25.28 | 63149 | 26.2542479 | SP |
| 26 | -1.52 | -5.38434289763 | 28.23 | 28.58 | 25.28 | 121547 | 27.00838177 | SP |
| 52 | -2.92 | -9.85487681404 | 29.63 | 30.19 | 25.28 | 112329 | 27.76009666 | SP |
| 156 | -9.19 | -25.5988857939 | 35.9 | 40.19 | 25.28 | 123336 | 30.63223003 | SP |
| 260 | 1.7 | 6.79728108756 | 25.01 | 40.46 | 25.01 | 86110 | 30.92507672 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1752100200 | 26.65 | -0.04 | -0.15 | 26.75 | 26.83 | 26.63 | 79399 |
| 1752013800 | 26.69 | 0.37 | 1.41 | 26.48 | 26.7994 | 26.45 | 70907 |
| 1751927400 | 26.32 | -0.02 | -0.08 | 26.31 | 26.41 | 26.25 | 70395 |
| 1751576640 | 26.34 | -0.23 | -0.87 | 26.48 | 26.49 | 26.34 | 28047 |
| 1751495400 | 26.57 | 0.16 | 0.61 | 26.56 | 26.5875 | 26.43 | 43347 |
| 1751409000 | 26.41 | 0.04 | 0.14 | 26.48 | 26.59 | 26.3697 | 39461 |
| 1751322600 | 26.374 | 0.18 | 0.70 | 26.27 | 26.4245 | 26.2212 | 32572 |
| 1751063400 | 26.19 | -0.08 | -0.30 | 26.27 | 26.275 | 26.15 | 31734 |
| 1750977000 | 26.27 | 0.2 | 0.77 | 26.23 | 26.3295 | 26.23 | 142423 |
| 1750890600 | 26.07 | 0.11 | 0.42 | 26.09 | 26.1149 | 26.0209 | 27097 |
| 1750804200 | 25.96 | 0.14 | 0.54 | 25.94 | 26.03 | 25.9029 | 53871 |
| 1750717800 | 25.82 | 0.46 | 1.81 | 25.28 | 25.82 | 25.28 | 89055 |
| 1750458600 | 25.36 | -0.05 | -0.20 | 25.5 | 25.5132 | 25.3019 | 21695 |
| 1750285800 | 25.41 | -0.24 | -0.94 | 25.62 | 25.62 | 25.39 | 136993 |
| 1750199400 | 25.65 | -0.36 | -1.38 | 25.89 | 26.01 | 25.6001 | 40162 |
| 1750113000 | 26.01 | -0.07 | -0.27 | 26.12 | 26.3 | 26.01 | 16963 |
| 1749853800 | 26.08 | -0.26 | -0.99 | 26.09 | 26.1756 | 25.91 | 46436 |
| 1749767400 | 26.34 | 0.13 | 0.50 | 26.31 | 26.4655 | 26.2854 | 50655 |
| 1749681000 | 26.21 | -0.17 | -0.64 | 26.27 | 26.35 | 26.21 | 195915 |
| 1749594600 | 26.38 | -0.1 | -0.38 | 26.43 | 26.45 | 26.32 | 58520 |
| 1749508200 | 26.48 | -0.02 | -0.08 | 26.63 | 26.63 | 26.48 | 31399 |
| 1749249000 | 26.5 | -0.15 | -0.56 | 26.63 | 26.63 | 26.4501 | 23070 |
| 1749162600 | 26.65 | 0.12 | 0.45 | 26.57 | 26.6524 | 26.54 | 24004 |
| 1749076200 | 26.53 | -0.04 | -0.15 | 26.51 | 26.6207 | 26.45 | 37186 |
| 1748989800 | 26.57 | -0.15 | -0.56 | 26.57 | 26.61 | 26.455 | 84591 |
| 1748903400 | 26.72 | 0.26 | 0.98 | 26.51 | 26.73 | 26.51 | 165631 |
| 1748644200 | 26.46 | 0.03 | 0.11 | 26.5 | 26.58 | 26.46 | 39376 |
| 1748557800 | 26.43 | 0.03 | 0.11 | 26.44 | 26.56 | 26.43 | 13150 |
| 1748471400 | 26.4 | -0.01 | -0.04 | 26.36 | 26.48 | 26.34 | 35610 |
| 1748385000 | 26.41 | -0.18 | -0.68 | 26.52 | 26.58 | 26.3817 | 100901 |
| 1748039400 | 26.59 | 0.13 | 0.49 | 26.4 | 26.59 | 26.4 | 84901 |
| 1747953000 | 26.46 | 0.02 | 0.08 | 26.49 | 26.525 | 26.4 | 26131 |
| 1747866600 | 26.44 | 0.15 | 0.57 | 26.27 | 26.45 | 26.27 | 42541 |
| 1747780200 | 26.29 | 0.14 | 0.54 | 26.14 | 26.2992 | 26.14 | 30268 |
| 1747693800 | 26.15 | 0.15 | 0.58 | 26.2 | 26.25 | 26.15 | 57104 |
| 1747434600 | 26 | -0.05 | -0.19 | 26 | 26.1061 | 26 | 58218 |
| 1747348200 | 26.05 | -0.01 | -0.04 | 26.1 | 26.1999 | 26.05 | 66552 |
| 1747261800 | 26.06 | 0.01 | 0.04 | 26.02 | 26.094 | 25.94 | 271652 |
| 1747175400 | 26.05 | -0.02 | -0.08 | 26.07 | 26.1235 | 25.93 | 89907 |
| 1747089000 | 26.07 | -0.24 | -0.91 | 25.96 | 26.1658 | 25.95 | 103674 |
| 1746829800 | 26.31 | 0.01 | 0.04 | 26.29 | 26.37 | 26.26 | 27639 |
| 1746743400 | 26.3 | -0.15 | -0.57 | 26.37 | 26.45 | 26.17 | 67634 |
| 1746657000 | 26.45 | -0.01 | -0.04 | 26.46 | 26.585 | 26.45 | 98217 |
| 1746570600 | 26.46 | 0 | 0.00 | 26.45 | 26.555 | 26.39 | 62074 |
| 1746484200 | 26.46 | 0.05 | 0.19 | 26.44 | 26.54 | 26.4308 | 50736 |
| 1746225000 | 26.41 | 0.21 | 0.80 | 26.25 | 26.41 | 26.25 | 50100 |
| 1746138600 | 26.2 | -0.12 | -0.46 | 26.26 | 26.35 | 26.15 | 171478 |
| 1746052200 | 26.32 | -0.11 | -0.42 | 26.32 | 26.42 | 26.2 | 44847 |
| 1745965800 | 26.43 | 0.11 | 0.42 | 26.35 | 26.51 | 26.35 | 63780 |
| 1745879400 | 26.32 | 0.26 | 1.00 | 26.18 | 26.39 | 26.18 | 29574 |
| 1745620200 | 26.06 | -0.05 | -0.19 | 26.11 | 26.15 | 26.05 | 21087 |
| 1745533800 | 26.11 | -0.14 | -0.53 | 26.22 | 26.22 | 26.1019 | 62117 |
| 1745447400 | 26.25 | 0.02 | 0.08 | 26.14 | 26.34 | 26.1385 | 38272 |
| 1745361000 | 26.23 | -0.02 | -0.08 | 26.29 | 26.35 | 26.17 | 49384 |
| 1745274600 | 26.25 | 0.02 | 0.08 | 26.32 | 26.4431 | 26.2314 | 53956 |
| 1744929000 | 26.23 | -0.06 | -0.23 | 26.22 | 26.2942 | 26.195 | 54936 |
| 1744842600 | 26.29 | -0.13 | -0.49 | 26.33 | 26.3999 | 26.29 | 83685 |
| 1744756200 | 26.42 | -0.03 | -0.11 | 26.37 | 26.5072 | 26.36 | 43124 |
| 1744669800 | 26.45 | -0.06 | -0.23 | 26.5 | 26.5431 | 26.38 | 144435 |
| 1744410600 | 26.51 | -0.02 | -0.08 | 26.52 | 26.62 | 26.44 | 62689 |
| 1744324200 | 26.53 | -0.47 | -1.74 | 26.81 | 26.855 | 26.52 | 80706 |
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
