Hot Features
プレミアム
Nuveen ESG Mid Cap Value ETF (NUMV)
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 | -0.63 | -1.64447924824 | 38.31 | 38.4 | 37.68 | 21002 | 38.06182701 | SP |
| 4 | 0.65 | 1.75533351337 | 37.03 | 38.4695 | 36.52 | 26982 | 37.40497039 | SP |
| 12 | 2.46 | 6.98466780239 | 35.22 | 38.4695 | 35.09 | 25102 | 36.82552818 | SP |
| 26 | 4.38 | 13.1531531532 | 33.3 | 38.4695 | 32.54 | 26970 | 35.30424149 | SP |
| 52 | 7.54 | 25.0165892502 | 30.14 | 38.4695 | 29.9 | 31092 | 33.52954577 | SP |
| 156 | -0.29 | -0.76376086384 | 37.97 | 38.9846 | 26.37 | 43316 | 32.04851946 | SP |
| 260 | 7.61 | 25.3076155637 | 30.07 | 39.79 | 17.04 | 37867 | 31.48109025 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733441400 | 37.68 | -0.19 | -0.50 | 37.92 | 37.92 | 37.66 | 21855 |
| 1733355000 | 37.87 | -0.14 | -0.37 | 38.04 | 38.04 | 37.8 | 17393 |
| 1733268600 | 38.01 | -0.13 | -0.34 | 38.18 | 38.18 | 37.91 | 22902 |
| 1733182200 | 38.14 | -0.15 | -0.39 | 38.34 | 38.34 | 38.0304 | 36709 |
| 1732917840 | 38.29 | 0.08 | 0.21 | 38.31 | 38.4 | 38.266093 | 7292 |
| 1732750200 | 38.21 | 0.01 | 0.03 | 38.34 | 38.4695 | 38.192 | 19592 |
| 1732663800 | 38.2 | -0.02 | -0.05 | 38.2 | 38.2 | 37.9901 | 26198 |
| 1732577400 | 38.22 | 0.5 | 1.33 | 38.03 | 38.3345 | 38.03 | 23783 |
| 1732318200 | 37.72 | 0.31 | 0.83 | 37.57 | 37.7399 | 37.57 | 31069 |
| 1732231800 | 37.41 | 0.46 | 1.24 | 37.125 | 37.5 | 37.12 | 35250 |
| 1732145400 | 36.95 | 0.21 | 0.57 | 36.89 | 36.95 | 36.68 | 62860 |
| 1732059000 | 36.74 | -0.13 | -0.35 | 36.65 | 36.825 | 36.52 | 23555 |
| 1731972600 | 36.87 | 0.17 | 0.46 | 36.78 | 36.8899 | 36.74 | 32878 |
| 1731713400 | 36.7 | -0.16 | -0.43 | 36.82 | 36.86 | 36.629 | 20641 |
| 1731627000 | 36.86 | -0.2 | -0.54 | 37.22 | 37.22 | 36.8301 | 17305 |
| 1731540600 | 37.06 | -0.03 | -0.08 | 37.26 | 37.3107 | 37.0384 | 15799 |
| 1731454200 | 37.09 | -0.35 | -0.93 | 37.33 | 37.4984 | 37.0837 | 16737 |
| 1731367800 | 37.44 | 0.17 | 0.46 | 37.44 | 37.69 | 37.44 | 16605 |
| 1731108600 | 37.27 | 0.19 | 0.51 | 37.16 | 37.34 | 37.0101 | 15139 |
| 1731022200 | 37.08 | -0.02 | -0.05 | 37.03 | 37.19 | 37.02 | 72493 |
| 1730935800 | 37.1 | 0.8 | 2.21 | 37.08 | 37.35 | 36.777 | 69363 |
| 1730849400 | 36.299 | 0.44 | 1.22 | 35.9 | 36.299 | 35.9 | 11609 |
| 1730763000 | 35.86 | 0.13 | 0.36 | 35.8 | 36.1 | 35.8 | 18726 |
| 1730500200 | 35.73 | -0.09 | -0.25 | 36.05 | 36.0993 | 35.73 | 14308 |
| 1730413800 | 35.82 | -0.48 | -1.32 | 36.13 | 36.18 | 35.82 | 12358 |
| 1730327400 | 36.3 | 0.07 | 0.19 | 36.22 | 36.4164 | 36.22 | 12142 |
| 1730241000 | 36.23 | -0.3 | -0.82 | 36.37 | 36.4 | 36.23 | 20519 |
| 1730154600 | 36.53 | 0.3 | 0.83 | 36.41 | 36.58 | 36.41 | 15668 |
| 1729895400 | 36.23 | -0.32 | -0.88 | 36.67 | 36.67 | 36.2 | 14498 |
| 1729809000 | 36.55 | 0.09 | 0.25 | 36.62 | 36.66 | 36.47 | 24515 |
| 1729722600 | 36.46 | -0.08 | -0.22 | 36.4 | 36.5701 | 36.345 | 30537 |
| 1729636200 | 36.54 | -0.26 | -0.71 | 36.6 | 36.6 | 36.36 | 20677 |
| 1729549800 | 36.8 | -0.4 | -1.08 | 37.17 | 37.17 | 36.7609 | 20031 |
| 1729290600 | 37.2 | 0.02 | 0.05 | 37.22 | 37.22 | 37.05 | 16699 |
| 1729204200 | 37.18 | -0.02 | -0.05 | 37.28 | 37.28 | 37.08 | 18930 |
| 1729117800 | 37.199 | 0.32 | 0.86 | 36.99 | 37.23 | 36.99 | 12374 |
| 1729031400 | 36.88 | -0.05 | -0.14 | 36.92 | 37.27 | 36.88 | 20254 |
| 1728945000 | 36.93 | 0.3 | 0.82 | 36.62 | 36.95 | 36.6191 | 25108 |
| 1728685800 | 36.63 | 0.4 | 1.10 | 36.33 | 36.6594 | 36.33 | 23896 |
| 1728599400 | 36.23 | -0.2 | -0.55 | 36.33 | 36.3525 | 36.1237 | 16530 |
| 1728513000 | 36.43 | 0.19 | 0.52 | 36.25 | 36.4995 | 36.195 | 13358 |
| 1728426600 | 36.24 | 0.1 | 0.28 | 36.18 | 36.3 | 36.14 | 15230 |
| 1728340200 | 36.14 | -0.26 | -0.71 | 36.29 | 36.29 | 35.9757 | 18714 |
| 1728081000 | 36.4 | 0.17 | 0.47 | 36.49 | 36.49 | 36.2 | 33726 |
| 1727994600 | 36.23 | -0.23 | -0.63 | 36.37 | 36.37 | 36.13 | 25045 |
| 1727908200 | 36.46 | -0.13 | -0.36 | 36.43 | 36.63 | 36.428 | 19351 |
| 1727821800 | 36.59 | -0.25 | -0.68 | 36.79 | 36.79 | 36.5 | 26059 |
| 1727735400 | 36.84 | 0.08 | 0.21 | 36.67 | 36.84 | 36.48 | 26645 |
| 1727476200 | 36.762 | 0.2 | 0.56 | 36.67 | 36.95 | 36.67 | 38231 |
| 1727389800 | 36.559 | 0.26 | 0.70 | 36.48 | 36.61 | 36.44 | 125015 |
| 1727303400 | 36.3035 | -0.32 | -0.86 | 36.64 | 36.64 | 36.2799 | 29661 |
| 1727217000 | 36.62 | 0.06 | 0.18 | 36.66 | 36.66 | 36.5347 | 33063 |
| 1727130600 | 36.555 | 0.27 | 0.73 | 36.39 | 36.5591 | 36.39 | 13879 |
| 1726871400 | 36.29 | -0.32 | -0.87 | 36.52 | 36.52 | 36.26 | 18563 |
| 1726785000 | 36.61 | 0.32 | 0.88 | 36.86 | 36.86 | 36.53 | 39726 |
| 1726698600 | 36.29 | -0.01 | -0.03 | 36.3 | 36.67 | 36.23 | 11300 |
| 1726612200 | 36.3 | 0.2 | 0.55 | 36.19 | 36.4599 | 36.19 | 16986 |
| 1726525800 | 36.1 | 0.33 | 0.92 | 35.8 | 36.11 | 35.8 | 21992 |
| 1726266600 | 35.77 | 0.38 | 1.07 | 35.62 | 35.81 | 35.62 | 11514 |
| 1726180200 | 35.39 | 0.22 | 0.63 | 35.22 | 35.4 | 35.09 | 16493 |
| 1726093800 | 35.17 | -0.02 | -0.06 | 35.13 | 35.21 | 34.5514 | 19414 |
| 1726007400 | 35.19 | -0.07 | -0.20 | 35.21 | 35.21 | 35.01 | 39326 |
| 1725921000 | 35.26 | 0.3 | 0.86 | 35.09 | 35.46 | 35.09 | 16362 |
| 1725661800 | 34.96 | -0.35 | -0.99 | 35.31 | 35.4502 | 34.91 | 15309 |
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
