Hot Features
プレミアム
Texas Capital Texas Oil Index ETF (OILT)
AMEX
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。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9129 | 3.57579318449 | 25.53 | 26.95 | 23.75 | 2551 | 26.2062972 | SP |
| 4 | 2.3429 | 9.72157676349 | 24.1 | 26.95 | 23.1588 | 2182 | 24.80660504 | SP |
| 12 | 1.6129 | 6.49577124446 | 24.83 | 26.98 | 23.1588 | 1717 | 25.15893314 | SP |
| 26 | -0.8971 | -3.28127286028 | 27.34 | 28.14 | 23.1588 | 1567 | 25.31131076 | SP |
| 52 | 2.0829 | 8.55049261084 | 24.36 | 29.78 | 23.04 | 3026 | 24.43624506 | SP |
| 156 | 1.5529 | 6.23905182804 | 24.89 | 29.78 | 23.04 | 2879 | 24.44092699 | SP |
| 260 | 1.5529 | 6.23905182804 | 24.89 | 29.78 | 23.04 | 2879 | 24.44092699 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736897400 | 26.4429 | 0.14 | 0.54 | 26.1 | 26.4429 | 26.1 | 612 |
| 1736811000 | 26.3012 | 0.44 | 1.69 | 26.05 | 26.51 | 26.05 | 7601 |
| 1736551800 | 25.8643 | 0.33 | 1.28 | 23.75 | 25.9399 | 23.75 | 1425 |
| 1736379000 | 25.5382 | 0.02 | 0.07 | 25.53 | 25.5382 | 25.49 | 567 |
| 1736292600 | 25.52 | 0.31 | 1.25 | 25.36 | 25.6799 | 25.36 | 2986 |
| 1736206200 | 25.2058 | 0.03 | 0.13 | 25.34 | 25.62 | 25.2058 | 3653 |
| 1735947000 | 25.173 | 0.24 | 0.98 | 25.24 | 25.24 | 25.173 | 287 |
| 1735860600 | 24.9288 | 0.41 | 1.67 | 25.11 | 25.11 | 24.9 | 1785 |
| 1735687800 | 24.5197 | 0.34 | 1.40 | 24.38 | 24.535 | 24.38 | 3786 |
| 1735601400 | 24.182 | 0.34 | 1.45 | 24.12 | 24.26 | 23.75 | 1544 |
| 1735342200 | 23.8372 | -0.07 | -0.30 | 23.86 | 23.86 | 23.81 | 3186 |
| 1735255800 | 23.9098 | -0.02 | -0.07 | 24.18 | 24.18 | 23.8101 | 784 |
| 1735077840 | 23.9273 | 0.24 | 1.00 | 24.15 | 24.15 | 23.9273 | 168 |
| 1734996600 | 23.6913 | 0.3 | 1.26 | 23.64 | 23.6913 | 23.29 | 2537 |
| 1734737400 | 23.3961 | 0.24 | 1.02 | 23.1599 | 23.56 | 23.1599 | 1291 |
| 1734651000 | 23.1588 | -0.24 | -1.02 | 23.363 | 23.4001 | 23.1588 | 2845 |
| 1734564600 | 23.397 | -0.67 | -2.77 | 24.1 | 24.12 | 23.397 | 2034 |
| 1734478200 | 24.0646 | -0.23 | -0.95 | 24.09 | 24.09 | 23.83 | 1931 |
| 1734391800 | 24.2966 | -0.6 | -2.43 | 24.44 | 24.49 | 24.2729 | 1980 |
| 1734132600 | 24.9008 | -0.17 | -0.66 | 25 | 25 | 24.8766 | 1644 |
| 1734046200 | 25.0663 | -0.13 | -0.51 | 25.08 | 25.08 | 25.0663 | 711 |
| 1733959800 | 25.196 | 0.31 | 1.25 | 25.06 | 25.196 | 24.94 | 955 |
| 1733873400 | 24.8852 | -0.18 | -0.74 | 25.1489 | 25.1489 | 24.8852 | 305 |
| 1733787000 | 25.0697 | 0.18 | 0.72 | 25.11 | 25.31 | 25.0697 | 884 |
| 1733527800 | 24.8912 | -0.56 | -2.20 | 25.2 | 25.24 | 24.8601 | 1298 |
| 1733441400 | 25.45 | 0.06 | 0.24 | 25.505 | 25.59 | 25.45 | 706 |
| 1733355000 | 25.39 | -0.75 | -2.86 | 26.11 | 26.11 | 25.39 | 1162 |
| 1733268600 | 26.1365 | 0.09 | 0.33 | 26.13 | 26.37 | 26.12 | 2484 |
| 1733182200 | 26.05 | -0.27 | -1.04 | 26.35 | 26.35 | 25.8599 | 1081 |
| 1732917840 | 26.3233 | 0.2 | 0.78 | 26.18 | 26.3233 | 26.18 | 384 |
| 1732750200 | 26.1199 | 0.08 | 0.31 | 26.04 | 26.285 | 26.04 | 504 |
| 1732663800 | 26.0399 | -0.27 | -1.03 | 26.32 | 26.32 | 26.0399 | 380 |
| 1732577400 | 26.31 | -0.55 | -2.06 | 26.9 | 26.9 | 26.2797 | 3050 |
| 1732318200 | 26.8636 | 0.11 | 0.42 | 26.77 | 26.93 | 26.77 | 1926 |
| 1732231800 | 26.7523 | 0.35 | 1.31 | 26.58 | 26.98 | 26.58 | 1796 |
| 1732145400 | 26.4055 | 0.37 | 1.44 | 26.04 | 26.4055 | 26.04 | 1672 |
| 1732059000 | 26.0312 | -0.19 | -0.71 | 26.22 | 26.22 | 25.98 | 2574 |
| 1731972600 | 26.2185 | 0.43 | 1.66 | 26.04 | 26.2911 | 26.04 | 1311 |
| 1731713400 | 25.79 | -0.21 | -0.81 | 25.94 | 26.17 | 25.73 | 1712 |
| 1731627000 | 25.9996 | 0.23 | 0.90 | 26.11 | 26.11 | 25.9996 | 897 |
| 1731540600 | 25.7687 | 0.09 | 0.35 | 25.7 | 25.8714 | 25.2804 | 1125 |
| 1731454200 | 25.68 | -0.16 | -0.62 | 25.96 | 26.03 | 25.68 | 2119 |
| 1731367800 | 25.8413 | 0.12 | 0.48 | 25.71 | 25.87 | 25.71 | 2984 |
| 1731108600 | 25.7182 | 0.05 | 0.21 | 25.61 | 25.75 | 25.512 | 2331 |
| 1731022200 | 25.6635 | -0.15 | -0.59 | 25.6899 | 25.69 | 25.6635 | 1053 |
| 1730935800 | 25.815 | 1.05 | 4.23 | 25.71 | 25.85 | 25.71 | 567 |
| 1730849400 | 24.7677 | 0.01 | 0.03 | 24.79 | 24.8708 | 24.7677 | 2075 |
| 1730763000 | 24.76 | 0.48 | 1.97 | 24.59 | 24.81 | 24.59 | 2329 |
| 1730500200 | 24.2828 | -0.41 | -1.65 | 24.8 | 24.8 | 24.2828 | 1028 |
| 1730413800 | 24.69 | 0.31 | 1.28 | 24.62 | 24.7699 | 24.56 | 2002 |
| 1730327400 | 24.3772 | 0.25 | 1.04 | 24.47 | 24.47 | 24.3772 | 1968 |
| 1730241000 | 24.1266 | -0.22 | -0.92 | 24.35 | 24.36 | 24.1266 | 806 |
| 1730154600 | 24.35 | -0.49 | -1.95 | 24.02 | 24.46 | 24.02 | 3330 |
| 1729895400 | 24.8353 | 0.08 | 0.32 | 24.91 | 24.91 | 24.7899 | 898 |
| 1729809000 | 24.7552 | 0.12 | 0.49 | 24.83 | 24.83 | 24.69 | 213 |
| 1729722600 | 24.6354 | -0.3 | -1.21 | 24.83 | 24.83 | 24.56 | 2863 |
| 1729636200 | 24.9372 | 0.06 | 0.24 | 24.98 | 25 | 24.9177 | 682 |
| 1729549800 | 24.8765 | -0.09 | -0.38 | 25.2 | 25.2 | 24.8765 | 493 |
| 1729290600 | 24.9714 | -0.1 | -0.42 | 25.02 | 25.02 | 24.82 | 716 |
| 1729204200 | 25.0761 | 0.15 | 0.61 | 24.96 | 25.0761 | 24.87 | 608 |
| 1729117800 | 24.9236 | 0.03 | 0.11 | 24.88 | 25.02 | 24.88 | 3082 |
| 1729031400 | 24.897 | -1.01 | -3.88 | 25.16 | 25.18 | 24.897 | 2799 |
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
