Hot Features
プレミアム
Global X MLP (MLPA)
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 | 0.965 | 1.94870759289 | 49.52 | 50.51 | 49.3266 | 84732 | 50.01074742 | SP |
| 4 | 0.295 | 0.587766487348 | 50.19 | 50.71 | 47.98 | 89048 | 49.37326061 | SP |
| 12 | 2.355 | 4.89299813006 | 48.13 | 52.61 | 47.305 | 102225 | 49.31407722 | SP |
| 26 | 1.635 | 3.34698055271 | 48.85 | 52.61 | 45.2801 | 101191 | 48.58712198 | SP |
| 52 | 5.745 | 12.8408582924 | 44.74 | 52.61 | 44.0605 | 117461 | 47.69723964 | SP |
| 156 | 12.925 | 34.4116080937 | 37.56 | 52.61 | 34.8 | 147465 | 42.85826566 | SP |
| 260 | 42.285 | 515.670731707 | 8.2 | 52.61 | 1.93 | 446725 | 18.74916858 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736292600 | 49.83 | -0.31 | -0.62 | 50.36 | 50.36 | 49.83 | 75118 |
| 1736206200 | 50.14 | 0.04 | 0.08 | 50.26 | 50.35 | 49.9534 | 81779 |
| 1735947000 | 50.1 | 0.1 | 0.20 | 50.01 | 50.298 | 49.89 | 49129 |
| 1735860600 | 50 | 0.59 | 1.19 | 49.52 | 50 | 49.3266 | 131533 |
| 1735687800 | 49.41 | 0.17 | 0.35 | 49.3 | 49.58 | 49.175 | 70056 |
| 1735601400 | 49.24 | 0.09 | 0.18 | 49.07 | 49.3253 | 48.6437 | 75207 |
| 1735342200 | 49.15 | -0.04 | -0.08 | 49.32 | 49.32 | 48.54 | 67362 |
| 1735255800 | 49.19 | -0.64 | -1.28 | 49.79 | 49.79 | 48.8513 | 98252 |
| 1735077840 | 49.83 | 0.65 | 1.32 | 49.19 | 49.83 | 49.09 | 56999 |
| 1734996600 | 49.18 | 0.34 | 0.70 | 48.8 | 49.18 | 48.2952 | 76112 |
| 1734737400 | 48.84 | 0.69 | 1.43 | 48.14 | 48.9 | 48.14 | 91101 |
| 1734651000 | 48.15 | 0.12 | 0.25 | 48.73 | 48.84 | 48.01 | 91876 |
| 1734564600 | 48.03 | -1 | -2.04 | 49.21 | 49.24 | 47.98 | 154809 |
| 1734478200 | 49.03 | -0.63 | -1.27 | 49.63 | 49.63 | 48.9768 | 175146 |
| 1734391800 | 49.66 | -0.69 | -1.37 | 50.335 | 50.43 | 49.5001 | 93122 |
| 1734132600 | 50.35 | -0.12 | -0.24 | 50.52 | 50.52 | 50.2306 | 62854 |
| 1734046200 | 50.47 | 0.07 | 0.14 | 50.1701 | 50.71 | 50.1701 | 81505 |
| 1733959800 | 50.4 | 0.45 | 0.90 | 50.19 | 50.55 | 50.1 | 63451 |
| 1733873400 | 49.95 | -0.54 | -1.07 | 50.5393 | 50.5393 | 49.72 | 94933 |
| 1733787000 | 50.49 | -0.4 | -0.79 | 51.05 | 51.4 | 50.35 | 82453 |
| 1733527800 | 50.89 | -0.54 | -1.05 | 51.45 | 51.45 | 50.83 | 126248 |
| 1733441400 | 51.43 | 0.22 | 0.43 | 51.07 | 51.525 | 51 | 182030 |
| 1733355000 | 51.21 | -0.62 | -1.20 | 51.7 | 51.7 | 50.9268 | 132912 |
| 1733268600 | 51.83 | -0.35 | -0.67 | 52.21 | 52.21 | 51.4509 | 72436 |
| 1733182200 | 52.18 | -0.43 | -0.82 | 52.38 | 52.38 | 51.57 | 85731 |
| 1732917840 | 52.61 | 1.02 | 1.98 | 51.62 | 52.61 | 51.62 | 46409 |
| 1732750200 | 51.59 | 0.63 | 1.24 | 51 | 51.68 | 50.9992 | 74096 |
| 1732663800 | 50.96 | 0.39 | 0.77 | 50.42 | 50.96 | 50.415 | 80923 |
| 1732577400 | 50.57 | -0.32 | -0.63 | 50.95 | 51.0552 | 50.0722 | 117204 |
| 1732318200 | 50.89 | 0.58 | 1.14 | 50.37 | 50.89 | 50.28 | 153822 |
| 1732231800 | 50.315 | 0.7 | 1.40 | 49.92 | 50.3156 | 49.5634 | 128272 |
| 1732145400 | 49.62 | 0.08 | 0.16 | 49.67 | 49.68 | 49.23 | 73182 |
| 1732059000 | 49.54 | 0.11 | 0.22 | 49.24 | 49.65 | 49.23 | 88452 |
| 1731972600 | 49.43 | 0.55 | 1.13 | 49.08 | 49.43 | 48.9201 | 413405 |
| 1731713400 | 48.88 | 0.3 | 0.62 | 48.53 | 49.025 | 48.5087 | 174716 |
| 1731627000 | 48.58 | 0.52 | 1.08 | 48.33 | 48.58 | 48.0901 | 108005 |
| 1731540600 | 48.06 | 0.24 | 0.50 | 48.14 | 48.255 | 47.811 | 76660 |
| 1731454200 | 47.82 | -0.4 | -0.83 | 48.33 | 48.35 | 47.74 | 95839 |
| 1731367800 | 48.22 | -0.11 | -0.23 | 48.36 | 48.4 | 48.1231 | 104355 |
| 1731108600 | 48.33 | -0.23 | -0.47 | 48.33 | 48.42 | 48.0055 | 164034 |
| 1731022200 | 48.56 | -0.78 | -1.58 | 48.34 | 48.64 | 48.09 | 138739 |
| 1730935800 | 49.34 | 1.39 | 2.90 | 48.88 | 49.37 | 48.81 | 185897 |
| 1730849400 | 47.95 | 0.45 | 0.95 | 47.69 | 48.32 | 47.69 | 63435 |
| 1730763000 | 47.5 | 0.02 | 0.04 | 47.61 | 47.776 | 47.5 | 55853 |
| 1730500200 | 47.48 | 0.04 | 0.08 | 47.59 | 47.7 | 47.3875 | 63187 |
| 1730413800 | 47.44 | -0.22 | -0.46 | 47.77 | 47.77 | 47.44 | 40233 |
| 1730327400 | 47.66 | 0.12 | 0.25 | 47.77 | 47.8478 | 47.6 | 96875 |
| 1730241000 | 47.54 | -0.19 | -0.40 | 47.76 | 47.76 | 47.305 | 78138 |
| 1730154600 | 47.73 | -0.07 | -0.15 | 47.88 | 47.88 | 47.455 | 92059 |
| 1729895400 | 47.8 | -0.09 | -0.19 | 48.07 | 48.07 | 47.7 | 94278 |
| 1729809000 | 47.89 | 0.07 | 0.15 | 47.86 | 47.93 | 47.701 | 83559 |
| 1729722600 | 47.82 | 0.07 | 0.15 | 47.7 | 47.82 | 47.55 | 77264 |
| 1729636200 | 47.75 | 0.08 | 0.17 | 47.71 | 47.75 | 47.51 | 64335 |
| 1729549800 | 47.67 | -0.26 | -0.54 | 48.1 | 48.1 | 47.58 | 85388 |
| 1729290600 | 47.93 | -0.08 | -0.17 | 48.14 | 48.14 | 47.65 | 84866 |
| 1729204200 | 48.01 | -0.31 | -0.64 | 48.32 | 48.35 | 47.87 | 113840 |
| 1729117800 | 48.32 | 0.27 | 0.56 | 48.13 | 48.379 | 48.04 | 91305 |
| 1729031400 | 48.05 | -0.44 | -0.91 | 48.3 | 48.4 | 47.995 | 70893 |
| 1728945000 | 48.49 | -0.16 | -0.33 | 48.57 | 48.57 | 48.3568 | 91933 |
| 1728685800 | 48.65 | 0.18 | 0.37 | 48.49 | 48.65 | 48.39 | 80890 |
| 1728599400 | 48.47 | 0.25 | 0.52 | 48.2 | 48.47 | 48.11 | 76949 |
| 1728513000 | 48.22 | 0.28 | 0.58 | 47.87 | 48.24 | 47.7177 | 78137 |
| 1728426600 | 47.94 | -0.53 | -1.09 | 48.28 | 48.28 | 47.8602 | 74254 |
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
