Proshares S&P Kensho Smart Factories ETF【MAKX】時系列データ | ADVFN

US Dollar vs Yen

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。

登録

ホーム
投資
ETF
アメリカ
AMEX
Proshares S&P Kensho Smart Factories ETF (MAKX)
Proshares S&P Kensho Smart Factories ETF (MAKX) 時系列データ

Proshares S&P Kensho Smart Factories ETF (MAKX)

42.1604

0.691

(1.67%)

終了 11月24日 6:00AM

42.1027

-0.0577

(-0.14%)

取引時間後: 9:59AM

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	1.8921	4.69873324675	40.2683	42.1027	40.2683	74	40.78282823	SP
4	4.6661	12.4448249467	37.4943	42.5059	37.4943	91	40.75546838	SP
12	5.3154	14.4263807844	36.845	42.5059	34.246	83	38.8399152	SP
26	3.9604	10.367539267	38.2	42.5059	34.246	99	37.8895698	SP
52	8.9004	26.7600721587	33.26	42.5059	33.137	102	37.31371978	SP
156	-0.3496	-0.822394730652	42.51	42.51	26.8561	177	34.47941626	SP
260	1.9504	4.85053469286	40.21	45.0502	26.8561	316	37.97790877	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1732318200	42.1604	0.69	1.67	41.45	42.1604	41.45	960
1732231800	41.4694	0.66	1.61	41.4694	41.4694	41.4694	1
1732145400	40.8106	0.14	0.35	40.49	40.8106	40.49	350
1732059000	40.6667	0.2	0.49	40.6667	40.6667	40.6667	1
1731972600	40.468	0.2	0.50	40.468	40.468	40.468	0
1731713400	40.2683	-0.73	-1.79	40.2683	40.2683	40.2683	20
1731627000	41.0017	-0.87	-2.09	41.62	41.62	41.0017	525
1731540600	41.8764	0.24	0.57	42.2	42.2001	41.8764	424
1731454200	41.6407	-0.87	-2.04	41.52	41.6407	41.52	144
1731367800	42.5059	1.35	3.27	42.34	42.5059	42.34	21
1731108600	41.1604	0.05	0.12	41.1604	41.1604	41.1604	21
1731022200	41.1096	0.55	1.36	41.1096	41.1096	41.1096	6
1730935800	40.5599	1.85	4.78	40.5599	40.5599	40.5599	1
1730849400	38.7095	0.69	1.82	38.7095	38.7095	38.7095	3
1730763000	38.0181	-0.02	-0.06	38.02	38.02	38.0181	26
1730500200	38.0427	0.46	1.22	38.0427	38.0427	38.0427	7
1730413800	37.5827	-0.71	-1.85	38.29	38.29	37.56	9
1730327400	38.2922	-0.39	-1.02	38.51	38.51	38.2922	5
1730241000	38.6859	0.48	1.26	38.6859	38.6859	38.6859	1
1730154600	38.2037	0.71	1.89	37.96	38.2037	37.96	219
1729895400	37.4943	0.19	0.51	37.4943	37.4943	37.4943	28
1729809000	37.3024	0.03	0.08	37.3024	37.3024	37.3024	63
1729722600	37.2741	-0.44	-1.17	37.2741	37.2741	37.2741	1
1729636200	37.7137	-0.2	-0.53	37.7137	37.7137	37.7137	1
1729549800	37.9156	-0.28	-0.75	37.9156	37.9156	37.9156	79
1729290600	38.2004	0.17	0.45	38.24	38.24	38.2004	4
1729204200	38.0279	0	0.00	37.94	38.0279	37.94	201
1729117800	38.0275	0.26	0.68	37.88	38.07	37.88	603
1729031400	37.7699	-0.56	-1.46	38.23	38.23	37.7699	654
1728945000	38.3314	0.3	0.80	37.94	38.3314	37.94	142
1728685800	38.0279	0.67	1.80	37.04	38.0279	37.04	315
1728599400	37.3568	-0.27	-0.73	37.33	37.3568	37.33	31
1728513000	37.6303	0.36	0.97	37.16	37.6303	37.16	256
1728426600	37.2699	-0.16	-0.42	37.2699	37.2699	37.2699	2
1728340200	37.4274	0.01	0.03	37.11	37.4274	37.11	35
1728081000	37.4167	0.37	1.00	37.4167	37.4167	37.4167	5
1727994600	37.0456	-0.33	-0.88	37.2	37.2	37.0456	101
1727908200	37.3731	0.32	0.86	37.28	37.3731	37.28	103
1727821800	37.0534	-0.88	-2.31	37.0534	37.0534	37.0534	8
1727735400	37.9289	-0.15	-0.39	37.9289	37.9289	37.9289	0
1727476200	38.0791	0.18	0.47	38.0791	38.0791	38.0791	1
1727389800	37.9012	1.35	3.69	37.9012	37.9012	37.9012	8
1727303400	36.5516	-0.5	-1.34	36.96	36.96	36.5516	4
1727217000	37.0485	0.29	0.78	37.01	37.0485	37.01	26
1727130600	36.7632	-0.05	-0.14	36.7632	36.7632	36.7632	0
1726871400	36.8153	-0.45	-1.20	36.8153	36.8153	36.8153	5
1726785000	37.262	0.81	2.23	37.11	37.262	37.11	384
1726698600	36.45	-0.19	-0.51	36.45	36.45	36.45	3
1726612200	36.6377	0.45	1.25	36.6377	36.6377	36.6377	1
1726525800	36.1856	-0.02	-0.05	36.2	36.2	36.1856	10
1726266600	36.2045	0.62	1.73	35.73	36.2045	35.73	3
1726180200	35.5875	0.24	0.69	35.5875	35.5875	35.5875	2
1726093800	35.3433	0.66	1.90	35.3433	35.3433	35.3433	1
1726007400	34.6839	0.08	0.24	34.6839	34.6839	34.6839	4
1725921000	34.6016	0.36	1.04	34.49	34.6016	34.49	12
1725661800	34.246	-0.74	-2.10	34.8	34.8	34.246	1
1725575400	34.982	-0.25	-0.71	34.982	34.982	34.982	8
1725489000	35.232	-0.2	-0.57	35.232	35.232	35.232	3
1725402600	35.4351	-1.41	-3.83	35.4351	35.4351	35.4351	1
1725057000	36.845	0.19	0.52	36.845	36.845	36.845	1
1724970600	36.6545	0.33	0.91	36.38	36.6545	36.38	38
1724884200	36.3245	-0.09	-0.25	36.3245	36.3245	36.3245	3
1724797800	36.4155	-0.1	-0.26	36.42	36.42	36.4155	352
1724711400	36.5106	-0.21	-0.57	36.77	36.77	36.485	708

Proshares S&P Kensho Sma...

Delayed Upgrade Clock

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