Hot Features
プレミアム
Point Bridge America First ETF (MAGA)
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 | 1.3967 | 2.75591949487 | 50.68 | 52.015 | 50.5101 | 5697 | 51.02719267 | SP |
| 4 | 2.3667 | 4.76101388051 | 49.71 | 52.015 | 48.5141 | 4625 | 50.60572456 | SP |
| 12 | 4.2367 | 8.85597826087 | 47.84 | 52.015 | 46.44 | 2414 | 50.01245168 | SP |
| 26 | 6.4667 | 14.1782503837 | 45.61 | 52.015 | 43.55 | 1848 | 48.23188133 | SP |
| 52 | 12.9967 | 33.2566530194 | 39.08 | 52.015 | 39.08 | 1358 | 46.60435519 | SP |
| 156 | 13.4267 | 34.7391979301 | 38.65 | 52.015 | 34.29 | 1833 | 40.49500661 | SP |
| 260 | 23.7368 | 83.7575291374 | 28.3399 | 52.015 | 16.3302 | 2491 | 33.59249712 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 52.0767 | 0.38 | 0.73 | 51.74 | 52.0767 | 51.74 | 2600 |
| 1732231800 | 51.7 | 0.75 | 1.47 | 51.16 | 51.719 | 51.16 | 3880 |
| 1732145400 | 50.95 | 0.04 | 0.08 | 50.95 | 51.04 | 50.729 | 13458 |
| 1732059000 | 50.91 | -0.08 | -0.16 | 50.75 | 50.93 | 50.5101 | 4576 |
| 1731972600 | 50.99 | 0.3 | 0.60 | 50.81 | 51.07 | 50.81 | 3745 |
| 1731713400 | 50.6852 | -0.07 | -0.15 | 50.68 | 50.82 | 50.638 | 2471 |
| 1731627000 | 50.7594 | -0.38 | -0.74 | 51.24 | 51.24 | 50.7594 | 1733 |
| 1731540600 | 51.14 | 0.1 | 0.19 | 51.21 | 51.3 | 51 | 7094 |
| 1731454200 | 51.0444 | -0.39 | -0.77 | 51.5 | 51.5 | 50.9986 | 3112 |
| 1731367800 | 51.4382 | 0.37 | 0.72 | 51.4 | 51.69 | 51.34 | 10750 |
| 1731108600 | 51.0707 | 0.35 | 0.69 | 50.8 | 51.204 | 50.8 | 7927 |
| 1731022200 | 50.7212 | -0.28 | -0.56 | 51.12 | 51.12 | 50.7212 | 5165 |
| 1730935800 | 51.005 | 1.85 | 3.75 | 50.52 | 51.18 | 50.47 | 18376 |
| 1730849400 | 49.16 | 0.62 | 1.28 | 48.68 | 49.19 | 48.622 | 7444 |
| 1730763000 | 48.5399 | 0.03 | 0.05 | 48.57 | 48.819 | 48.5399 | 3392 |
| 1730500200 | 48.5141 | -0.31 | -0.64 | 48.94 | 48.94 | 48.5141 | 688 |
| 1730413800 | 48.8254 | -0.13 | -0.27 | 48.93 | 49.0343 | 48.8254 | 1853 |
| 1730327400 | 48.9553 | 0.23 | 0.48 | 48.79 | 49.17053 | 48.79 | 1717 |
| 1730241000 | 48.7211 | -0.45 | -0.92 | 48.99 | 48.99 | 48.7211 | 2764 |
| 1730154600 | 49.1741 | 0.34 | 0.70 | 49.14 | 49.1741 | 49.13 | 648 |
| 1729895400 | 48.8336 | -0.42 | -0.84 | 49.71 | 49.71 | 48.775 | 1140 |
| 1729809000 | 49.2489 | -0.03 | -0.06 | 49.48 | 49.48 | 49.19 | 1965 |
| 1729722600 | 49.2793 | -0.2 | -0.40 | 49.32 | 49.32 | 49.25 | 1643 |
| 1729636200 | 49.4757 | -0.47 | -0.94 | 49.9456 | 49.9456 | 49.3 | 2034 |
| 1729549800 | 49.9456 | -0.35 | -0.69 | 50.33 | 50.33 | 49.9413 | 7224 |
| 1729290600 | 50.2935 | 0.17 | 0.35 | 50.2 | 50.3089 | 50.06 | 1926 |
| 1729204200 | 50.1199 | -0.06 | -0.11 | 50.33 | 50.33 | 50.1 | 1748 |
| 1729117800 | 50.1752 | 0.5 | 1.00 | 49.91 | 50.1752 | 49.91 | 1289 |
| 1729031400 | 49.68 | -0.19 | -0.38 | 49.96 | 49.96 | 49.68 | 1017 |
| 1728945000 | 49.87 | 0.31 | 0.62 | 49.59 | 49.95 | 49.535 | 1522 |
| 1728685800 | 49.563 | 0.55 | 1.12 | 49.04 | 49.563 | 49.04 | 1470 |
| 1728599400 | 49.0158 | -0.11 | -0.22 | 49.1231 | 49.1231 | 48.94 | 986 |
| 1728513000 | 49.1231 | 0.29 | 0.60 | 48.8289 | 49.13 | 48.8289 | 872 |
| 1728426600 | 48.8289 | -0.01 | -0.03 | 48.84 | 48.84 | 48.8289 | 237 |
| 1728340200 | 48.843 | -0.39 | -0.79 | 49.06 | 49.06 | 48.843 | 820 |
| 1728081000 | 49.233 | 0.29 | 0.60 | 49.27 | 49.27 | 48.91 | 1525 |
| 1727994600 | 48.9387 | -0.07 | -0.14 | 48.92 | 48.99 | 48.92 | 350 |
| 1727908200 | 49.0053 | -0.05 | -0.10 | 49 | 49.02 | 48.99 | 393 |
| 1727821800 | 49.0554 | 0.02 | 0.04 | 48.95 | 49.0554 | 48.95 | 392 |
| 1727735400 | 49.0381 | 0.14 | 0.28 | 48.88 | 49.0381 | 48.83 | 778 |
| 1727476200 | 48.8995 | 0.28 | 0.58 | 48.74 | 48.8995 | 48.74 | 118 |
| 1727389800 | 48.6177 | 0.15 | 0.30 | 48.63 | 48.758 | 48.5583 | 614 |
| 1727303400 | 48.4709 | -0.32 | -0.66 | 48.83 | 48.83 | 48.4709 | 967 |
| 1727217000 | 48.7925 | -0.01 | -0.02 | 48.87 | 48.9199 | 48.71 | 3992 |
| 1727130600 | 48.8027 | 0.33 | 0.68 | 48.65 | 48.8027 | 48.65 | 2545 |
| 1726871400 | 48.4734 | -0.16 | -0.34 | 48.57 | 48.57 | 48.41 | 304 |
| 1726785000 | 48.6379 | 0.51 | 1.05 | 48.83 | 48.83 | 48.5397 | 2422 |
| 1726698600 | 48.131 | -0.02 | -0.04 | 48.1516 | 48.37 | 48.131 | 1023 |
| 1726612200 | 48.1516 | 0.21 | 0.44 | 48 | 48.1516 | 48 | 386 |
| 1726525800 | 47.942 | 0.43 | 0.90 | 47.68 | 47.99 | 47.68 | 1078 |
| 1726266600 | 47.5166 | 0.53 | 1.13 | 47.19 | 47.5166 | 47.19 | 334 |
| 1726180200 | 46.9875 | 0.3 | 0.63 | 46.6914 | 47.01 | 46.6914 | 1184 |
| 1726093800 | 46.6914 | -0.09 | -0.19 | 46.68 | 46.74 | 46.47 | 700 |
| 1726007400 | 46.7821 | -0.06 | -0.14 | 46.91 | 46.91 | 46.74 | 554 |
| 1725921000 | 46.846 | 0.4 | 0.86 | 46.72 | 46.92 | 46.72 | 484 |
| 1725661800 | 46.4462 | -0.4 | -0.86 | 46.95 | 46.95 | 46.44 | 1250 |
| 1725575400 | 46.8475 | -0.41 | -0.87 | 47.32 | 47.32 | 46.8475 | 2481 |
| 1725489000 | 47.2593 | -0.13 | -0.27 | 47.38 | 47.38 | 47.2593 | 291 |
| 1725402600 | 47.3849 | -0.73 | -1.53 | 47.87 | 47.87 | 47.3849 | 258 |
| 1725057000 | 48.1193 | 0.42 | 0.89 | 47.84 | 48.1193 | 47.705 | 484 |
| 1724970600 | 47.6968 | 0.07 | 0.15 | 47.67 | 47.6968 | 47.66 | 913 |
| 1724884200 | 47.6253 | -0.09 | -0.18 | 47.6 | 47.79 | 47.59 | 652 |
| 1724797800 | 47.7108 | -0.09 | -0.19 | 47.64 | 47.7499 | 47.64 | 619 |
| 1724711400 | 47.8028 | 0.03 | 0.07 | 48 | 48.11 | 47.8028 | 401 |
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
