Hot Features
プレミアム
Advisorshares Pure Us Cannabis Etf (MSOS)
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 | -0.48 | -9.75609756098 | 4.92 | 5.18 | 4.36 | 10467270 | 4.69023507 | SP |
| 4 | -3.11 | -41.1920529801 | 7.55 | 7.605 | 4 | 17380120 | 5.29102904 | SP |
| 12 | -2.2281 | -33.4143159221 | 6.6681 | 7.92 | 4 | 11123546 | 6.10957563 | SP |
| 26 | -3.78 | -45.9854014599 | 8.22 | 8.248 | 4 | 9837030 | 6.68328825 | SP |
| 52 | -2.25 | -33.6322869955 | 6.69 | 11.365 | 4 | 9103058 | 7.72381939 | SP |
| 156 | -23.43 | -84.0688912809 | 27.87 | 28.8 | 4 | 4847424 | 8.46327213 | SP |
| 260 | -20.46 | -82.1686746988 | 24.9 | 55.91 | 4 | 3634697 | 10.20156628 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 4.45 | -0.12 | -2.63 | 4.57 | 4.6449999 | 4.36 | 7603153 |
| 1732231800 | 4.57 | -0.19 | -3.99 | 4.69 | 4.89 | 4.43 | 11409534 |
| 1732145400 | 4.76 | 0.08 | 1.71 | 4.74 | 4.91 | 4.6534 | 10613761 |
| 1732059000 | 4.68 | -0.23 | -4.68 | 4.9 | 4.95 | 4.625 | 11705546 |
| 1731972600 | 4.91 | -0.15 | -2.96 | 4.92 | 5.18 | 4.86 | 11588558 |
| 1731713400 | 5.0599999 | 0.16 | 3.27 | 4.85 | 5.07 | 4.79 | 10405234 |
| 1731627000 | 4.9 | -0.29 | -5.59 | 5.05 | 5.25 | 4.835 | 21455220 |
| 1731540600 | 5.19 | 0.47 | 9.96 | 4.7699999 | 5.32 | 4.44 | 35959100 |
| 1731454200 | 4.72 | 0.67 | 16.54 | 4.07 | 4.8099999 | 4.05 | 35394647 |
| 1731367800 | 4.05 | -0.84 | -17.18 | 4.8 | 4.89 | 4 | 35952618 |
| 1731108600 | 4.89 | -0.33 | -6.32 | 5.33 | 5.48 | 4.89 | 12989512 |
| 1731022200 | 5.22 | 0.25 | 5.03 | 5.1 | 5.33 | 4.9897 | 13887953 |
| 1730935800 | 4.97 | -1.9 | -27.66 | 5.49 | 5.49 | 4.8 | 47564528 |
| 1730849400 | 6.87 | -0.31 | -4.32 | 7.1 | 7.14 | 6.83 | 11590611 |
| 1730763000 | 7.18 | 0.29 | 4.21 | 7.05 | 7.229 | 6.98 | 14813670 |
| 1730500200 | 6.89 | 0.29 | 4.39 | 6.59 | 6.95 | 6.59 | 9048003 |
| 1730413800 | 6.6 | -0.09 | -1.35 | 6.79 | 6.79 | 6.5599999 | 11804581 |
| 1730327400 | 6.69 | -0.11 | -1.62 | 6.92 | 6.94 | 6.67 | 12087663 |
| 1730241000 | 6.8 | -0.49 | -6.72 | 7.24 | 7.2993 | 6.78 | 12184183 |
| 1730154600 | 7.29 | -0.3 | -3.95 | 7.55 | 7.605 | 7.285 | 10973392 |
| 1729895400 | 7.59 | 0.14 | 1.88 | 7.6 | 7.645 | 7.465 | 6202242 |
| 1729809000 | 7.45 | -0.35 | -4.49 | 7.83 | 7.8699 | 7.41 | 9646966 |
| 1729722600 | 7.8 | 0.12 | 1.56 | 7.62 | 7.92 | 7.58 | 11051468 |
| 1729636200 | 7.68 | 0.58 | 8.17 | 7.14 | 7.8229 | 7.035 | 19351577 |
| 1729549800 | 7.1 | -0.07 | -0.98 | 7.07 | 7.26 | 7.05 | 6207419 |
| 1729290600 | 7.17 | 0.05 | 0.70 | 7.15 | 7.22 | 7.065 | 5379838 |
| 1729204200 | 7.12 | 0.13 | 1.86 | 7 | 7.13 | 6.95 | 7261450 |
| 1729117800 | 6.99 | 0.1 | 1.45 | 6.89 | 7.09 | 6.89 | 6012759 |
| 1729031400 | 6.89 | -0.14 | -1.99 | 7.01 | 7.02 | 6.865 | 7401950 |
| 1728945000 | 7.03 | 0.19 | 2.78 | 6.99 | 7.065 | 6.861 | 5152489 |
| 1728685800 | 6.84 | -0.04 | -0.58 | 6.83 | 6.91 | 6.79 | 6269070 |
| 1728599400 | 6.88 | 0.01 | 0.15 | 6.83 | 6.98 | 6.8208 | 4718919 |
| 1728513000 | 6.87 | -0.07 | -1.01 | 6.98 | 7.02 | 6.84 | 6537097 |
| 1728426600 | 6.94 | 0.07 | 1.02 | 6.95 | 7.01 | 6.885 | 3034408 |
| 1728340200 | 6.87 | -0.21 | -2.97 | 7.03 | 7.11 | 6.86 | 5569711 |
| 1728081000 | 7.08 | -0.02 | -0.28 | 7.13 | 7.19 | 7.02 | 4885832 |
| 1727994600 | 7.1 | 0.12 | 1.72 | 6.92 | 7.14 | 6.92 | 6294126 |
| 1727908200 | 6.98 | 0.01 | 0.14 | 6.98 | 7.09 | 6.8814 | 6729313 |
| 1727821800 | 6.97 | -0.2 | -2.79 | 7.16 | 7.24 | 6.96 | 10963870 |
| 1727735400 | 7.17 | 0.1 | 1.41 | 7.07 | 7.33 | 7.055 | 9501477 |
| 1727476200 | 7.07 | -0.06 | -0.84 | 7.23 | 7.28 | 7.04 | 6260230 |
| 1727389800 | 7.13 | 0.13 | 1.86 | 7.07 | 7.17 | 7.005 | 7006920 |
| 1727303400 | 7 | -0.2 | -2.78 | 7.18 | 7.21 | 6.99 | 7076420 |
| 1727217000 | 7.2 | 0.18 | 2.56 | 6.85 | 7.365 | 6.801 | 9062839 |
| 1727130600 | 7.02 | 0.33 | 4.93 | 6.74 | 7.09 | 6.655 | 10375516 |
| 1726871400 | 6.69 | -0.17 | -2.48 | 6.85 | 6.87 | 6.65 | 8528265 |
| 1726785000 | 6.86 | 0.05 | 0.73 | 6.9 | 6.99 | 6.81 | 7378072 |
| 1726698600 | 6.81 | -0.09 | -1.30 | 6.95 | 7.1 | 6.8 | 7193344 |
| 1726612200 | 6.9 | -0.14 | -1.99 | 7.12 | 7.13 | 6.87 | 9013910 |
| 1726525800 | 7.04 | 0.17 | 2.47 | 6.85 | 7.14 | 6.8099 | 9170759 |
| 1726266600 | 6.87 | 0.1 | 1.48 | 6.85 | 6.95 | 6.74 | 5123389 |
| 1726180200 | 6.77 | -0.09 | -1.31 | 6.83 | 6.96 | 6.74 | 6322295 |
| 1726093800 | 6.86 | -0.05 | -0.72 | 6.95 | 7 | 6.81 | 8198637 |
| 1726007400 | 6.91 | -0.23 | -3.22 | 7.19 | 7.22 | 6.91 | 10211697 |
| 1725921000 | 7.14 | 0.73 | 11.39 | 6.9 | 7.24 | 6.8 | 17206973 |
| 1725661800 | 6.41 | -0.19 | -2.88 | 6.57 | 6.66 | 6.365 | 6166531 |
| 1725575400 | 6.6 | 0.12 | 1.85 | 6.43 | 6.75 | 6.43 | 7098729 |
| 1725489000 | 6.48 | -0.02 | -0.31 | 6.5 | 6.78 | 6.391 | 9457657 |
| 1725402600 | 6.5 | 0.18 | 2.85 | 6.5 | 6.69 | 6.29 | 11993440 |
| 1725057000 | 6.32 | 0.17 | 2.76 | 6.12 | 6.5 | 6.12 | 7550573 |
| 1724970600 | 6.15 | 0.1 | 1.65 | 6.09 | 6.295 | 5.9898999 | 6780453 |
| 1724884200 | 6.05 | -0.05 | -0.82 | 6.2699999 | 6.35 | 6.04 | 7388562 |
| 1724797800 | 6.1 | -0.94 | -13.35 | 6.28 | 6.49 | 6.05 | 17868529 |
| 1724711400 | 7.04 | -0.11 | -1.54 | 7.2 | 7.21 | 7.02 | 5811573 |
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
