Hot Features
プレミアム
Alps Oshares Europe Quality Dividend ETF (OEUR)
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 | 0.6524 | 2.2083364362 | 29.5426 | 30.25 | 29.2841 | 3012 | 29.73091484 | SP |
| 4 | 1.895 | 6.6961130742 | 28.3 | 30.25 | 28.253 | 4410 | 29.28664847 | SP |
| 12 | 1.535 | 5.35589672017 | 28.66 | 30.25 | 27.26 | 4506 | 28.88036939 | SP |
| 26 | -0.035 | -0.115779027456 | 30.23 | 32.3031 | 27.26 | 4631 | 29.71732867 | SP |
| 52 | 1.595 | 5.57692307692 | 28.6 | 32.3031 | 27.26 | 4122 | 29.82225095 | SP |
| 156 | 4.065 | 15.5568312285 | 26.13 | 32.3031 | 19.42 | 7757 | 25.91110505 | SP |
| 260 | 4.595 | 17.94921875 | 25.6 | 32.3031 | 16.3461 | 8690 | 26.2784334 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 30.195 | -0.03 | -0.10 | 30.31 | 30.37 | 30.195 | 2227 |
| 1739489400 | 30.2259 | 0.42 | 1.39 | 29.8108 | 30.2259 | 29.8108 | 4676 |
| 1739403000 | 29.8108 | 0.1 | 0.34 | 29.47 | 29.8322 | 29.45 | 2436 |
| 1739316600 | 29.7106 | 0.28 | 0.95 | 29.43 | 29.7106 | 29.43 | 1307 |
| 1739230200 | 29.43 | 0.15 | 0.50 | 29.37 | 29.4401 | 29.37 | 3316 |
| 1738971000 | 29.2841 | -0.26 | -0.88 | 29.5426 | 29.55 | 29.2841 | 3323 |
| 1738884600 | 29.5426 | 0.03 | 0.10 | 29.51 | 29.64 | 29.51 | 4461 |
| 1738798200 | 29.5135 | 0.35 | 1.18 | 29.39 | 29.5135 | 29.35 | 1382 |
| 1738711800 | 29.1683 | 0.19 | 0.64 | 29.03 | 29.1747 | 29.03 | 3599 |
| 1738625400 | 28.9817 | -0.34 | -1.15 | 28.79 | 29.04 | 28.74 | 11129 |
| 1738366200 | 29.319 | -0.22 | -0.75 | 29.46 | 29.573 | 29.28 | 16412 |
| 1738279800 | 29.54 | 0.29 | 0.98 | 29.27 | 29.54 | 29.27 | 2934 |
| 1738193400 | 29.2545 | 0.04 | 0.14 | 29.19 | 29.3 | 29.19 | 1590 |
| 1738107000 | 29.2149 | -0.13 | -0.44 | 29.2 | 29.2149 | 29.145 | 5208 |
| 1738020600 | 29.345 | 0.1 | 0.34 | 29.09 | 29.35 | 29.09 | 4984 |
| 1737761400 | 29.2461 | 0.31 | 1.08 | 29.0957 | 29.25 | 29.0957 | 3819 |
| 1737675000 | 28.9344 | 0 | 0.00 | 28.9344 | 28.9344 | 28.9344 | 0 |
| 1737588600 | 28.9344 | 0.01 | 0.05 | 28.98 | 29.04 | 28.9344 | 2620 |
| 1737502200 | 28.9199 | 0.67 | 2.36 | 28.63 | 28.9199 | 28.63 | 3016 |
| 1737156600 | 28.253 | 0.09 | 0.33 | 28.3 | 28.4473 | 28.253 | 3175 |
| 1737070200 | 28.1611 | 0.38 | 1.35 | 27.94 | 28.17 | 27.94 | 1082 |
| 1736983800 | 27.785 | 0.29 | 1.05 | 27.84 | 27.93 | 27.76 | 2381 |
| 1736897400 | 27.495 | 0.02 | 0.07 | 27.6 | 27.6 | 27.48 | 1386 |
| 1736811000 | 27.4769 | -0.15 | -0.56 | 27.28 | 27.4769 | 27.26 | 547 |
| 1736551800 | 27.6303 | -0.29 | -1.04 | 27.81 | 27.81 | 27.6303 | 1611 |
| 1736379000 | 27.92 | 0.05 | 0.18 | 27.73 | 27.93 | 27.73 | 1762 |
| 1736292600 | 27.87 | 0.02 | 0.07 | 28.11 | 28.11 | 27.8548 | 2412 |
| 1736206200 | 27.85 | 0.4 | 1.44 | 27.66 | 27.93 | 27.66 | 5097 |
| 1735947000 | 27.455 | -0.03 | -0.09 | 27.53 | 27.53 | 27.455 | 5023 |
| 1735860600 | 27.4808 | -0.05 | -0.19 | 27.54 | 27.62 | 27.462953 | 2164 |
| 1735687800 | 27.5337 | -0.03 | -0.12 | 27.3 | 27.69 | 27.3 | 6725 |
| 1735601400 | 27.568 | -0.25 | -0.89 | 27.5 | 27.5751 | 27.5 | 4792 |
| 1735342200 | 27.8157 | -0.11 | -0.39 | 27.78 | 27.83 | 27.74 | 10202 |
| 1735255800 | 27.9251 | 0.1 | 0.38 | 28 | 28 | 27.8 | 4554 |
| 1735077840 | 27.8202 | 0.09 | 0.34 | 27.91 | 27.91 | 27.6312 | 3609 |
| 1734996600 | 27.7268 | 0.15 | 0.53 | 27.67 | 27.7268 | 27.55 | 499 |
| 1734737400 | 27.58 | -0.16 | -0.57 | 27.62 | 27.75 | 27.36 | 6623 |
| 1734651000 | 27.7369 | -0.81 | -2.85 | 27.92 | 27.92 | 27.72 | 2061 |
| 1734564600 | 28.55 | -0.64 | -2.19 | 29.22 | 29.22 | 28.52 | 10080 |
| 1734478200 | 29.19 | -0.03 | -0.12 | 29.16 | 29.3 | 29.16 | 19513 |
| 1734391800 | 29.2237 | 0.02 | 0.06 | 29.11 | 29.3 | 29.11 | 7609 |
| 1734132600 | 29.205 | -0.02 | -0.06 | 29.32 | 29.32 | 29.17 | 3262 |
| 1734046200 | 29.2213 | -0.23 | -0.78 | 29.25 | 29.44 | 29.2213 | 6868 |
| 1733959800 | 29.45 | -0.01 | -0.02 | 29.4 | 29.49 | 29.4 | 2515 |
| 1733873400 | 29.4553 | -0.32 | -1.09 | 29.64 | 29.64 | 29.42 | 6443 |
| 1733787000 | 29.7802 | -0.11 | -0.37 | 29.91 | 29.9493 | 29.7201 | 6004 |
| 1733527800 | 29.8902 | 0.06 | 0.19 | 29.86 | 29.99 | 29.81 | 6710 |
| 1733441400 | 29.8348 | 0.28 | 0.96 | 29.67 | 29.8348 | 29.67 | 3814 |
| 1733355000 | 29.55 | 0.04 | 0.12 | 29.53 | 29.6228 | 29.53 | 5922 |
| 1733268600 | 29.5133 | 0.11 | 0.38 | 29.65 | 29.65 | 29.46 | 5506 |
| 1733182200 | 29.4004 | 0.04 | 0.13 | 28.75 | 29.4004 | 28.75 | 6801 |
| 1732917840 | 29.3631 | 0.27 | 0.92 | 28.93 | 29.3631 | 28.93 | 1460 |
| 1732750200 | 29.0956 | 0.25 | 0.85 | 29.27 | 29.27 | 28.95 | 739 |
| 1732663800 | 28.8494 | -0.1 | -0.36 | 28.98 | 28.98 | 28.81 | 1046 |
| 1732577400 | 28.9541 | 0.15 | 0.53 | 29.02 | 29.065 | 28.9419 | 2598 |
| 1732318200 | 28.8011 | 0.19 | 0.68 | 28.66 | 28.8559 | 28.66 | 4520 |
| 1732231800 | 28.6075 | -0.02 | -0.08 | 28.48 | 28.6101 | 28.48 | 2562 |
| 1732145400 | 28.6299 | -0.1 | -0.36 | 28.5 | 28.6338 | 28.49 | 2046 |
| 1732059000 | 28.7336 | -0.02 | -0.06 | 28.24 | 28.74 | 28.24 | 11042 |
| 1731972600 | 28.75 | 0.11 | 0.40 | 28.49 | 28.82 | 28.49 | 5654 |
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
