Simplify Next Intangible Value Index ETF【NXTV】時系列データ | ADVFN

US Dollar vs Yen

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。

登録

ホーム
投資
ETF
アメリカ
AMEX
Simplify Next Intangible Value Index ETF (NXTV)
Simplify Next Intangible Value Index ETF (NXTV) 時系列データ

Simplify Next Intangible Value Index ETF (NXTV)

28.8616

0.4116

(1.45%)

終了 11月24日 6:00AM

28.8616

0.00

(0.00%)

取引時間後: 6:00AM

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.7024	2.49438904514	28.1592	28.8616	27.929	917	28.27205895	SP
4	1.4613	5.33315328664	27.4003	28.8616	27.2389	725	28.1178855	SP
12	2.0916	7.81322375794	26.77	28.8616	26.11	681	27.64556277	SP
26	2.794	10.7182863018	26.0676	28.8616	24.87	707	26.70746787	SP
52	3.9191	15.7125388393	24.9425	28.8616	24.85	1057	26.03936303	SP
156	3.9191	15.7125388393	24.9425	28.8616	24.85	1057	26.03936303	SP
260	3.9191	15.7125388393	24.9425	28.8616	24.85	1057	26.03936303	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1732318200	28.8616	0.41	1.45	28.45	28.8616	28.45	28
1732231800	28.45	0.41	1.46	28.04	28.51	28.04	2689
1732145400	28.04	0.07	0.24	27.9728	28.04	27.94	1445
1732059000	27.9728	-0.14	-0.48	28.108	28.108	27.9728	0
1731972600	28.108	0.15	0.54	27.9557	28.108	27.9557	1
1731713400	27.9557	-0.2	-0.72	28.1592	28.1592	27.929	452
1731627000	28.1592	-0.2	-0.71	28.36	28.36	28.1592	57
1731540600	28.36	0.06	0.20	28.3022	28.43	28.3022	3441
1731454200	28.3022	-0.3	-1.03	28.5981	28.5981	28.3022	2131
1731367800	28.5981	0.12	0.44	28.63	28.73	28.5981	61
1731108600	28.4739	-0.03	-0.10	28.5034	28.5034	28.4739	128
1731022200	28.5034	-0.03	-0.11	28.5354	28.5354	28.5034	105
1730935800	28.5354	0.89	3.20	28.5399	28.5399	28.5257	475
1730849400	27.65	0.41	1.51	27.2389	27.65	27.2389	934
1730763000	27.2389	-0.09	-0.34	27.3319	27.3319	27.2389	43
1730500200	27.3319	0.09	0.34	27.2399	27.3319	27.2399	64
1730413800	27.2399	-0.29	-1.05	27.5302	27.5302	27.2399	62
1730327400	27.5302	0.08	0.30	27.4482	27.5302	27.4482	22
1730241000	27.4482	-0.11	-0.38	27.5541	27.5541	27.4482	670
1730154600	27.5541	0.26	0.96	27.45	27.5541	27.45	782
1729895400	27.2922	-0.11	-0.39	27.4003	27.5	27.2922	929
1729809000	27.4003	0.04	0.14	27.3611	27.4003	27.3611	90
1729722600	27.3611	-0.06	-0.20	27.4168	27.4168	27.3611	137
1729636200	27.4168	-0.16	-0.60	27.581	27.581	27.4168	117
1729549800	27.581	-0.37	-1.32	27.95	27.95	27.581	7
1729290600	27.95	0	0.01	27.946	27.95	27.946	84
1729204200	27.946	0.02	0.06	27.9289	27.946	27.9	304
1729117800	27.9289	0.18	0.66	27.7465	27.94	27.7465	175
1729031400	27.7465	-0.09	-0.33	27.838	27.838	27.7465	30
1728945000	27.838	0.1	0.35	27.74	27.838	27.74	156
1728685800	27.74	0.28	1.01	27.4621	27.74	27.4621	846
1728599400	27.4621	-0.13	-0.46	27.5902	27.5902	27.42	1890
1728513000	27.5902	0.19	0.70	27.3973	27.5902	27.3973	282
1728426600	27.3973	0.11	0.40	27.288	27.3973	27.235	804
1728340200	27.288	-0.2	-0.73	27.4883	27.4883	27.239	396
1728081000	27.4883	0.33	1.21	27.1593	27.4883	27.1593	455
1727994600	27.1593	-0.22	-0.79	27.3756	27.3756	27.11	741
1727908200	27.3756	-0	-0.01	27.36	27.45	27.36	225
1727821800	27.3788	-0.3	-1.07	27.6742	27.6742	27.3788	46
1727735400	27.6742	-0.09	-0.33	27.765	27.765	27.62	2256
1727476200	27.765	0.19	0.67	27.61	27.765	27.61	8233
1727389800	27.58	0.36	1.32	27.71	27.71	27.56	450
1727303400	27.22	-0.32	-1.16	27.7	27.7	27.2184	864
1727217000	27.5389	0.12	0.43	27.4201	27.5389	27.4201	532
1727130600	27.4201	0.13	0.46	27.2938	27.4201	27.2938	1136
1726871400	27.2938	-0.12	-0.45	27.4165	27.4165	27.2938	1
1726785000	27.4165	0.25	0.93	27.1647	27.49	27.1647	368
1726698600	27.1647	-0.02	-0.06	27.1816	27.1816	27.1647	346
1726612200	27.1816	0.07	0.27	27.1093	27.1816	27.1093	2
1726525800	27.1093	0.32	1.18	26.7938	27.1093	26.7938	27
1726266600	26.7938	0.33	1.23	26.4685	26.7938	26.4685	10
1726180200	26.4685	0.21	0.81	26.36	26.4685	26.2	2332
1726093800	26.2552	0.02	0.06	26.24	26.2552	26.24	35
1726007400	26.24	-0.09	-0.34	26.3283	26.3283	26.11	608
1725921000	26.3283	0.22	0.84	26.11	26.3283	26.11	57
1725661800	26.11	-0.34	-1.27	26.445	26.445	26.11	1031
1725575400	26.445	-0.14	-0.52	26.5836	26.5836	26.445	0
1725489000	26.5836	-0.08	-0.29	26.6602	26.6602	26.5836	21
1725402600	26.6602	-0.39	-1.43	27.0464	27.0464	26.42	501
1725057000	27.0464	0.28	1.03	26.77	27.0464	26.77	113
1724970600	26.77	0.03	0.11	26.7411	26.8	26.7411	212
1724884200	26.7411	-0.09	-0.33	26.8308	26.8308	26.7411	20
1724797800	26.8308	-0.01	-0.05	26.8448	26.8448	26.8308	117
1724711400	26.8448	0.02	0.09	26.97	26.97	26.8448	120
1724452200	26.8217	0.47	1.79	26.3492	26.8217	26.3492	12

Simplify Next Intangible...

Delayed Upgrade Clock

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