Hot Features
プレミアム
LHA Market State Alpha Seeker ETF (MSVX)
AMEX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.03 | -0.133868808568 | 22.41 | 22.47 | 22.32 | 13036 | 22.34366242 | SP |
| 4 | 0.7206 | 3.32696196571 | 21.6594 | 22.54 | 21.6594 | 4692 | 22.33064189 | SP |
| 12 | 0.2931 | 1.327030955 | 22.0869 | 22.54 | 21.38 | 2721 | 22.18426265 | SP |
| 26 | -1.78 | -7.36754966887 | 24.16 | 24.84 | 21.02 | 5914 | 22.85080705 | SP |
| 52 | -0.8549 | -3.67937886541 | 23.2349 | 24.84 | 21.02 | 5172 | 23.23128335 | SP |
| 156 | -2.1177 | -8.64448499247 | 24.4977 | 27.73 | 21.02 | 7207 | 24.46256125 | SP |
| 260 | -2.95 | -11.646269246 | 25.33 | 27.73 | 21.02 | 8655 | 24.62006481 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 22.38 | 0 | 0.00 | 22.38 | 22.38 | 22.38 | 0 |
| 1734651000 | 22.38 | 0.04 | 0.18 | 22.37 | 22.47 | 22.33 | 4605 |
| 1734564600 | 22.34 | -0.03 | -0.13 | 22.37 | 22.41 | 22.34 | 58616 |
| 1734478200 | 22.37 | 0 | 0.00 | 22.37 | 22.37 | 22.32 | 446 |
| 1734391800 | 22.37 | 0.01 | 0.04 | 22.36 | 22.4 | 22.32 | 1086 |
| 1734132600 | 22.36 | -0.08 | -0.36 | 22.41 | 22.41 | 22.34 | 428 |
| 1734046200 | 22.44 | 0.03 | 0.13 | 22.41 | 22.4646 | 22.34 | 1054 |
| 1733959800 | 22.41 | 0.04 | 0.18 | 22.37 | 22.41 | 22.34 | 2634 |
| 1733873400 | 22.37 | 0.02 | 0.11 | 22.3455 | 22.37 | 22.32 | 583 |
| 1733787000 | 22.3455 | -0.15 | -0.68 | 22.03 | 22.42 | 22.03 | 84 |
| 1733527800 | 22.4996 | 0.1 | 0.44 | 22.4009 | 22.4996 | 22.4009 | 540 |
| 1733441400 | 22.4009 | -0.05 | -0.22 | 22.4494 | 22.51 | 22.38 | 1869 |
| 1733355000 | 22.4494 | 0.04 | 0.17 | 22.4107 | 22.54 | 22.39 | 601 |
| 1733268600 | 22.4107 | 0.03 | 0.14 | 22.3798 | 22.4107 | 22.29 | 2118 |
| 1733182200 | 22.3798 | 0.1 | 0.44 | 22.2817 | 22.3798 | 22.28 | 4481 |
| 1732917840 | 22.2817 | 0.11 | 0.49 | 22.1737 | 22.2817 | 22.1737 | 15 |
| 1732750200 | 22.1737 | -0.01 | -0.06 | 22.1866 | 22.1866 | 22.02 | 3559 |
| 1732663800 | 22.1866 | 0.11 | 0.52 | 22.0725 | 22.21 | 22.0725 | 4334 |
| 1732577400 | 22.0725 | 0.18 | 0.84 | 21.888 | 22.0999 | 21.888 | 1256 |
| 1732318200 | 21.888 | 0.23 | 1.06 | 21.6594 | 21.888 | 21.6594 | 843 |
| 1732231800 | 21.6594 | 0.1 | 0.44 | 21.5642 | 21.6594 | 21.5642 | 111 |
| 1732145400 | 21.5642 | -0.09 | -0.43 | 21.6584 | 21.6584 | 21.38 | 1283 |
| 1732059000 | 21.6584 | -0.19 | -0.89 | 21.8518 | 21.8518 | 21.53 | 1554 |
| 1731972600 | 21.8518 | 0.21 | 0.96 | 21.6438 | 21.9 | 21.6438 | 2388 |
| 1731713400 | 21.6438 | -0.35 | -1.60 | 21.9966 | 21.9966 | 21.59 | 504 |
| 1731627000 | 21.9966 | -0.02 | -0.09 | 22.017 | 22.017 | 21.96 | 1392 |
| 1731540600 | 22.017 | 0.07 | 0.34 | 21.9429 | 22.017 | 21.9429 | 1372 |
| 1731454200 | 21.9429 | -0.01 | -0.03 | 21.95 | 21.95 | 21.86 | 608 |
| 1731367800 | 21.95 | 0.08 | 0.35 | 21.8732 | 21.99 | 21.8732 | 5352 |
| 1731108600 | 21.8732 | 0.01 | 0.06 | 21.8604 | 21.89 | 21.86 | 2126 |
| 1731022200 | 21.8604 | 0.07 | 0.31 | 21.7939 | 21.94 | 21.7939 | 1025 |
| 1730935800 | 21.7939 | -0.09 | -0.42 | 21.8855 | 21.8855 | 21.77 | 3368 |
| 1730849400 | 21.8855 | 0.02 | 0.07 | 21.8693 | 21.91 | 21.8693 | 223 |
| 1730763000 | 21.8693 | -0.09 | -0.41 | 21.99 | 21.99 | 21.84 | 3846 |
| 1730500200 | 21.96 | -0.03 | -0.14 | 21.99 | 21.99 | 21.96 | 422 |
| 1730413800 | 21.99 | -0.03 | -0.14 | 22.02 | 22.04 | 21.98 | 704 |
| 1730327400 | 22.02 | -0.01 | -0.05 | 22.03 | 22.07 | 22 | 731 |
| 1730241000 | 22.03 | -0.01 | -0.02 | 21.59 | 22.03 | 21.59 | 1261 |
| 1730154600 | 22.035 | 0 | 0.02 | 22.03 | 22.035 | 22.03 | 156 |
| 1729895400 | 22.03 | 0.01 | 0.05 | 22.02 | 22.03 | 22.02 | 215 |
| 1729809000 | 22.02 | 0.01 | 0.04 | 22.02 | 22.02 | 22.01 | 594 |
| 1729722600 | 22.0115 | -0.01 | -0.04 | 22.02 | 22.02 | 22.0115 | 388 |
| 1729636200 | 22.02 | 0.02 | 0.09 | 22 | 22.09 | 21.95 | 3021 |
| 1729549800 | 22 | 0.01 | 0.05 | 21.99 | 22 | 21.99 | 456 |
| 1729290600 | 21.99 | -0.03 | -0.14 | 22.02 | 22.02 | 21.93 | 145 |
| 1729204200 | 22.02 | 0 | 0.00 | 22.02 | 22.02 | 22.02 | 220 |
| 1729117800 | 22.02 | -0 | -0.02 | 22.0235 | 22.0235 | 22.02 | 435 |
| 1729031400 | 22.0235 | 0.08 | 0.36 | 21.9451 | 22.03 | 21.9451 | 551 |
| 1728945000 | 21.9451 | -0.07 | -0.32 | 22.0154 | 22.0154 | 21.89 | 497 |
| 1728685800 | 22.0154 | -0.03 | -0.16 | 22.0503 | 22.0503 | 22.0154 | 84 |
| 1728599400 | 22.0503 | 0 | 0.00 | 22.05 | 22.0587 | 22.05 | 363 |
| 1728513000 | 22.05 | -0.04 | -0.18 | 22.089 | 22.13 | 22 | 1411 |
| 1728426600 | 22.089 | -0.05 | -0.23 | 22.139 | 22.139 | 22.04 | 4050 |
| 1728340200 | 22.139 | 0.05 | 0.22 | 22.09 | 22.139 | 22.09 | 152 |
| 1728081000 | 22.09 | -0.03 | -0.15 | 22.1224 | 22.1224 | 22.09 | 88 |
| 1727994600 | 22.1224 | 0 | 0.01 | 22.1199 | 22.13 | 22.1199 | 8773 |
| 1727908200 | 22.1199 | 0.01 | 0.04 | 22.1105 | 22.15 | 22.08 | 1981 |
| 1727821800 | 22.1105 | 0.03 | 0.14 | 22.0788 | 22.13 | 22.04 | 7578 |
| 1727735400 | 22.0788 | -0.01 | -0.05 | 22.0897 | 22.108 | 22.05 | 11825 |
| 1727476200 | 22.0897 | 0 | 0.01 | 22.0869 | 22.0897 | 22.085 | 163 |
| 1727389800 | 22.0869 | -0.02 | -0.08 | 22.1051 | 22.13 | 22.031 | 442 |
| 1727303400 | 22.1051 | -0.01 | -0.02 | 22.26 | 22.26 | 22.04 | 2613 |
| 1727217000 | 22.1104 | -0.01 | -0.06 | 22.1234 | 22.16 | 22.09 | 1121 |
| 1727130600 | 22.1234 | 0 | 0.00 | 22.1226 | 22.2 | 22.05 | 4201 |
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
