Hot Features
プレミアム
ishares US Manufacturing ETF (MADE)
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 | -1.1 | -4.20489296636 | 26.16 | 26.22 | 24.74 | 8222 | 25.34720917 | SP |
| 4 | -1.32 | -5.00379075057 | 26.38 | 27.06 | 24.74 | 10457 | 26.2964127 | SP |
| 12 | -0.04 | -0.159362549801 | 25.1 | 27.06 | 24.6 | 8182 | 26.10963141 | SP |
| 26 | 0.43 | 1.74583840844 | 24.63 | 27.06 | 21.96 | 5152 | 25.8163347 | SP |
| 52 | 0.43 | 1.74583840844 | 24.63 | 27.06 | 21.96 | 5152 | 25.8163347 | SP |
| 156 | 0.43 | 1.74583840844 | 24.63 | 27.06 | 21.96 | 5152 | 25.8163347 | SP |
| 260 | 0.43 | 1.74583840844 | 24.63 | 27.06 | 21.96 | 5152 | 25.8163347 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 25.06 | 0.31 | 1.25 | 24.6 | 25.22 | 24.6 | 21383 |
| 1734651000 | 24.75 | -0.06 | -0.24 | 25.11 | 25.13 | 24.74 | 6689 |
| 1734564600 | 24.8084 | -0.84 | -3.28 | 25.78 | 25.78 | 24.8084 | 13105 |
| 1734478200 | 25.65 | -0.43 | -1.65 | 25.96 | 25.96 | 25.6001 | 10480 |
| 1734391800 | 26.0801 | 0.01 | 0.04 | 26.12 | 26.12 | 26.08 | 5352 |
| 1734132600 | 26.0696 | -0.11 | -0.42 | 26.16 | 26.22 | 26.04 | 5482 |
| 1734046200 | 26.18 | -0.11 | -0.42 | 26.34 | 26.34 | 26.17 | 6733 |
| 1733959800 | 26.29 | 0.1 | 0.38 | 26.57 | 26.57 | 26.24 | 7593 |
| 1733873400 | 26.19 | -0.17 | -0.64 | 26.31 | 26.35 | 26.11 | 37597 |
| 1733787000 | 26.36 | -0.09 | -0.33 | 26.59 | 26.62 | 26.34 | 8839 |
| 1733527800 | 26.4461 | -0.06 | -0.24 | 26.531 | 26.62 | 26.39 | 7649 |
| 1733441400 | 26.51 | -0.26 | -0.97 | 26.8 | 26.8 | 26.51 | 8458 |
| 1733355000 | 26.77 | 0.17 | 0.64 | 26.75 | 26.77 | 26.62 | 11932 |
| 1733268600 | 26.6 | -0.2 | -0.75 | 26.8 | 26.8 | 26.5243 | 9613 |
| 1733182200 | 26.8 | -0.1 | -0.37 | 26.94 | 26.94 | 26.7799 | 9930 |
| 1732917840 | 26.9 | 0.18 | 0.67 | 26.91 | 26.94 | 26.866 | 13638 |
| 1732750200 | 26.72 | -0.05 | -0.19 | 26.9 | 26.9 | 26.705 | 6376 |
| 1732663800 | 26.77 | -0.21 | -0.78 | 26.92 | 26.92 | 26.7101 | 7764 |
| 1732577400 | 26.98 | 0.25 | 0.94 | 27.01 | 27.06 | 26.95 | 11443 |
| 1732318200 | 26.73 | 0.46 | 1.75 | 26.38 | 26.74 | 26.38 | 10005 |
| 1732231800 | 26.27 | 0.45 | 1.74 | 25.91 | 26.3401 | 25.91 | 4994 |
| 1732145400 | 25.82 | -0.04 | -0.14 | 25.93 | 25.93 | 25.6201 | 7345 |
| 1732059000 | 25.8564 | -0.02 | -0.09 | 25.61 | 25.94 | 25.61 | 17108 |
| 1731972600 | 25.88 | 0.05 | 0.19 | 25.92 | 26.01 | 25.8 | 2749 |
| 1731713400 | 25.83 | -0.31 | -1.19 | 26.04 | 26.08 | 25.83 | 16962 |
| 1731627000 | 26.14 | -0.34 | -1.28 | 26.51 | 26.5882 | 26.12 | 16444 |
| 1731540600 | 26.48 | 0.13 | 0.49 | 26.56 | 26.6394 | 26.4401 | 37259 |
| 1731454200 | 26.35 | -0.29 | -1.09 | 26.75 | 26.75 | 26.35 | 8289 |
| 1731367800 | 26.64 | 0.3 | 1.13 | 26.58 | 26.67 | 26.55 | 16784 |
| 1731108600 | 26.3436 | 0.17 | 0.66 | 26.2 | 26.41 | 26.195 | 27622 |
| 1731022200 | 26.17 | 0 | 0.00 | 26.41 | 26.41 | 26.0695 | 57516 |
| 1730935800 | 26.17 | 0.93 | 3.67 | 26 | 26.18 | 25.8859 | 16097 |
| 1730849400 | 25.2424 | 0.5 | 2.02 | 24.78 | 25.2424 | 24.78 | 4777 |
| 1730763000 | 24.7426 | 0.09 | 0.35 | 24.73 | 24.915 | 24.73 | 885 |
| 1730500200 | 24.6563 | 0.04 | 0.14 | 24.75 | 24.84 | 24.65 | 2819 |
| 1730413800 | 24.6212 | -0.21 | -0.86 | 24.84 | 24.84 | 24.6041 | 6257 |
| 1730327400 | 24.8353 | -0.11 | -0.46 | 24.83 | 24.94 | 24.7404 | 7094 |
| 1730241000 | 24.9496 | -0.26 | -1.02 | 25.13 | 25.13 | 24.9496 | 7920 |
| 1730154600 | 25.2076 | 0.23 | 0.90 | 25.1 | 25.25 | 25.1 | 1599 |
| 1729895400 | 24.9819 | -0.06 | -0.22 | 25.11 | 25.2 | 24.9399 | 1542 |
| 1729809000 | 25.038 | -0.07 | -0.27 | 25.15 | 25.15 | 25.01 | 282 |
| 1729722600 | 25.1055 | -0.11 | -0.43 | 25.21 | 25.31 | 24.9747 | 7342 |
| 1729636200 | 25.2142 | -0.12 | -0.46 | 25.34 | 25.34 | 25.15 | 540 |
| 1729549800 | 25.3318 | -0.17 | -0.67 | 25.43 | 25.43 | 25.3318 | 1231 |
| 1729290600 | 25.5019 | 0.02 | 0.09 | 25.59 | 25.59 | 25.45 | 1789 |
| 1729204200 | 25.4786 | 0.08 | 0.32 | 25.56 | 25.56 | 25.4699 | 620 |
| 1729117800 | 25.3977 | 0.22 | 0.86 | 25.31 | 25.45 | 25.31 | 393 |
| 1729031400 | 25.1812 | -0.35 | -1.38 | 25.54 | 25.58 | 25.1812 | 1336 |
| 1728945000 | 25.534 | 0.22 | 0.85 | 25.39 | 25.534 | 25.39 | 445 |
| 1728685800 | 25.3183 | 0.42 | 1.67 | 24.95 | 25.3183 | 24.95 | 1090 |
| 1728599400 | 24.9014 | -0.22 | -0.89 | 25.01 | 25.01 | 24.8901 | 282 |
| 1728513000 | 25.126 | 0.24 | 0.95 | 24.94 | 25.126 | 24.94 | 159 |
| 1728426600 | 24.8904 | 0.03 | 0.12 | 24.98 | 24.98 | 24.76 | 721 |
| 1728340200 | 24.86 | -0 | -0.02 | 24.83 | 24.86 | 24.7799 | 929 |
| 1728081000 | 24.8644 | 0.19 | 0.78 | 24.99 | 24.99 | 24.78 | 1316 |
| 1727994600 | 24.673 | -0.1 | -0.39 | 24.75 | 24.75 | 24.6 | 1147 |
| 1727908200 | 24.7706 | -0.07 | -0.27 | 24.84 | 24.84 | 24.7706 | 1051 |
| 1727821800 | 24.8371 | -0.11 | -0.45 | 25.02 | 25.02 | 24.8371 | 161 |
| 1727735400 | 24.949 | -0.06 | -0.26 | 24.94 | 24.95 | 24.89 | 1027 |
| 1727476200 | 25.0131 | 0.09 | 0.35 | 25.1 | 25.1 | 25.0131 | 131 |
| 1727389800 | 24.9256 | 0.31 | 1.26 | 24.94 | 24.9401 | 24.92 | 974 |
| 1727303400 | 24.6144 | -0.32 | -1.28 | 24.88 | 24.88 | 24.61 | 7011 |
| 1727217000 | 24.9336 | 0.06 | 0.26 | 24.87 | 24.94 | 24.87 | 1765 |
| 1727130600 | 24.8701 | 0.13 | 0.53 | 24.86 | 24.8701 | 24.7657 | 824 |
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
