Hot Features
プレミアム
Cambria Chesapeake Pure Trend ETF (MFUT)
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 | 0.0821 | 0.438334223171 | 18.73 | 18.9 | 18.5439 | 22884 | 18.72412651 | SP |
| 4 | -0.8179 | -4.16658176261 | 19.63 | 20.04 | 18.5439 | 36220 | 19.2862601 | SP |
| 12 | -1.5779 | -7.73859735164 | 20.39 | 20.47 | 18.5439 | 38005 | 19.36822942 | SP |
| 26 | -1.5779 | -7.73859735164 | 20.39 | 20.47 | 18.5439 | 38005 | 19.36822942 | SP |
| 52 | -1.5779 | -7.73859735164 | 20.39 | 20.47 | 18.5439 | 38005 | 19.36822942 | SP |
| 156 | -1.5779 | -7.73859735164 | 20.39 | 20.47 | 18.5439 | 38005 | 19.36822942 | SP |
| 260 | -1.5779 | -7.73859735164 | 20.39 | 20.47 | 18.5439 | 38005 | 19.36822942 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1722465000 | 18.8121 | 0.03 | 0.17 | 18.78 | 18.9 | 18.76 | 20958 |
| 1722378600 | 18.78 | 0.15 | 0.81 | 18.6 | 18.79 | 18.6 | 14029 |
| 1722292200 | 18.6298 | -0.1 | -0.53 | 18.73 | 18.73 | 18.6 | 14460 |
| 1722033000 | 18.73 | 0.09 | 0.46 | 18.645 | 18.74 | 18.5439 | 45618 |
| 1721946600 | 18.645 | -0.22 | -1.14 | 18.73 | 18.96 | 18.61 | 22209 |
| 1721860200 | 18.86 | -0.1 | -0.53 | 18.95 | 18.95 | 18.8 | 8426 |
| 1721773800 | 18.96 | -0.17 | -0.86 | 19.14 | 19.14 | 18.92 | 19672 |
| 1721687400 | 19.125 | 0.1 | 0.53 | 19.09 | 19.148 | 19 | 20927 |
| 1721428200 | 19.025 | -0.07 | -0.34 | 19.07 | 19.1 | 19.02 | 22763 |
| 1721341800 | 19.09 | -0.23 | -1.19 | 19.21 | 19.21 | 19.09 | 16698 |
| 1721255400 | 19.32 | -0.01 | -0.05 | 19.33 | 19.34 | 19.29 | 23214 |
| 1721169000 | 19.33 | -0.03 | -0.15 | 19.35 | 19.365 | 19.23 | 25071 |
| 1721082600 | 19.36 | -0.02 | -0.08 | 19.37 | 19.38 | 19.33 | 21559 |
| 1720823400 | 19.375 | -0.04 | -0.18 | 19.36 | 19.4496 | 19.2901 | 73464 |
| 1720737000 | 19.41 | -0.09 | -0.46 | 19.5 | 19.58 | 19.41 | 52459 |
| 1720650600 | 19.5 | -0.06 | -0.31 | 19.51 | 19.63 | 19.4801 | 107892 |
| 1720564200 | 19.56 | 0.1 | 0.51 | 19.51 | 19.57 | 19.45 | 40677 |
| 1720477800 | 19.46 | -0.27 | -1.37 | 19.52 | 20.04 | 19.4557 | 96997 |
| 1720218600 | 19.73 | 0.18 | 0.94 | 19.63 | 20.03 | 19.52 | 43961 |
| 1720040640 | 19.5456 | 0.04 | 0.18 | 19.6 | 19.64 | 19.5456 | 3682 |
| 1719959400 | 19.51 | 0.17 | 0.90 | 19.45 | 19.51 | 19.3651 | 3545 |
| 1719873000 | 19.3353 | 0.1 | 0.52 | 19.29 | 19.379 | 19.29 | 7794 |
| 1719613800 | 19.235 | 0 | 0.00 | 19.235 | 19.235 | 19.235 | 0 |
| 1719527400 | 19.235 | 0.04 | 0.23 | 19.19 | 19.235 | 19.14 | 2676 |
| 1719441000 | 19.19 | -0.01 | -0.07 | 19.2043 | 19.83 | 19.18 | 7618 |
| 1719354600 | 19.2043 | -0.22 | -1.11 | 19.42 | 19.42 | 19.185 | 7240 |
| 1719268200 | 19.42 | 0.21 | 1.12 | 19.295 | 19.48 | 19.295 | 3056 |
| 1719009000 | 19.2058 | -0.14 | -0.74 | 19.3499 | 19.3499 | 19.16 | 3184 |
| 1718922600 | 19.3499 | 0.09 | 0.47 | 19.33 | 19.38 | 19.3 | 7133 |
| 1718749800 | 19.26 | 0.04 | 0.21 | 19.18 | 19.26 | 19.16 | 564966 |
| 1718663400 | 19.22 | 0.04 | 0.18 | 19.11 | 19.22 | 19.09 | 5716 |
| 1718404200 | 19.185 | -0.21 | -1.06 | 19.2 | 19.2 | 19.155 | 4759 |
| 1718317800 | 19.39 | -0.1 | -0.51 | 19.4889 | 19.7299 | 19.29 | 14585 |
| 1718231400 | 19.4889 | -0.1 | -0.52 | 19.5 | 19.5 | 19.3932 | 10883 |
| 1718145000 | 19.59 | -0.1 | -0.49 | 19.6865 | 19.6865 | 19.51 | 6030 |
| 1718058600 | 19.6865 | 0.19 | 0.96 | 19.69 | 19.73 | 19.57 | 11171 |
| 1717799400 | 19.5 | -0.12 | -0.61 | 19.62 | 20.14 | 19.4317 | 20733 |
| 1717713000 | 19.62 | 0.02 | 0.10 | 19.7 | 19.7 | 19.55 | 8685 |
| 1717626600 | 19.6 | -0.1 | -0.51 | 19.7 | 19.7 | 19.47 | 16653 |
| 1717540200 | 19.7 | -0.24 | -1.21 | 19.72 | 19.72 | 19.5833 | 236926 |
| 1717453800 | 19.9411 | -0.06 | -0.29 | 19.97 | 20.06 | 19.9411 | 13719 |
| 1717194600 | 20 | -0.05 | -0.25 | 20.0501 | 20.225 | 20 | 27119 |
| 1717108200 | 20.0501 | -0.01 | -0.05 | 20.06 | 20.06 | 20.035 | 2650 |
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
