Hot Features
プレミアム
CCM Affordable Housing MBS ETF (OWNS)
AMEX
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 0.7747318236 | 16.78 | 16.98 | 16.78 | 21811 | 16.89813298 | SP |
| 4 | 0.1 | 0.59488399762 | 16.81 | 16.98 | 16.5698 | 18733 | 16.80263146 | SP |
| 12 | -0.26 | -1.51426907397 | 17.17 | 17.48 | 16.5698 | 14274 | 16.99683567 | SP |
| 26 | -0.23 | -1.34189031505 | 17.14 | 17.89 | 16.5698 | 11197 | 17.18879383 | SP |
| 52 | -0.29 | -1.68604651163 | 17.2 | 18.37 | 16.37 | 12620 | 17.02252943 | SP |
| 156 | -2.4638 | -12.7171747411 | 19.3738 | 19.385 | 15.67 | 9732 | 17.08520875 | SP |
| 260 | -3.11 | -15.5344655345 | 20.02 | 20.069 | 15.67 | 9586 | 17.44875831 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 16.91 | -0.04 | -0.24 | 16.92 | 16.945 | 16.9 | 13855 |
| 1738279800 | 16.95 | 0.04 | 0.21 | 16.94 | 16.98 | 16.9346 | 16550 |
| 1738193400 | 16.915 | -0.01 | -0.03 | 16.91 | 16.94 | 16.875 | 13590 |
| 1738107000 | 16.92 | 0 | 0.00 | 16.88 | 16.92 | 16.85 | 26852 |
| 1738020600 | 16.92 | 0.08 | 0.48 | 16.92 | 16.93 | 16.87 | 16898 |
| 1737761400 | 16.84 | 0 | 0.03 | 16.78 | 16.86 | 16.78 | 35166 |
| 1737675000 | 16.835 | 0 | 0.00 | 16.835 | 16.835 | 16.835 | 0 |
| 1737588600 | 16.835 | -0.02 | -0.12 | 16.85 | 16.85 | 16.824 | 4508 |
| 1737502200 | 16.8553 | 0.02 | 0.09 | 16.85 | 16.8698 | 16.83 | 17845 |
| 1737156600 | 16.84 | 0.01 | 0.06 | 16.83 | 16.878 | 16.82 | 24324 |
| 1737070200 | 16.83 | 0.07 | 0.43 | 16.739999 | 16.84 | 16.73 | 6292 |
| 1736983800 | 16.758099 | 0.16 | 0.96 | 16.76 | 16.768999 | 16.7418 | 10931 |
| 1736897400 | 16.598199 | 0.01 | 0.05 | 16.59 | 16.6 | 16.5698 | 3561 |
| 1736811000 | 16.59 | -0.1 | -0.60 | 16.629999 | 16.629999 | 16.579999 | 8853 |
| 1736551800 | 16.69 | -0.04 | -0.21 | 16.639199 | 16.7 | 16.639199 | 22512 |
| 1736379000 | 16.7251 | -0.01 | -0.09 | 16.69 | 16.73 | 16.67 | 22600 |
| 1736292600 | 16.739999 | -0.02 | -0.13 | 16.75 | 16.77 | 16.7 | 78252 |
| 1736206200 | 16.7615 | -0.02 | -0.14 | 16.77 | 16.785 | 16.751999 | 5292 |
| 1735947000 | 16.785 | -0.05 | -0.27 | 16.81 | 16.81 | 16.76 | 4441 |
| 1735860600 | 16.83 | -0.06 | -0.36 | 16.86 | 16.87 | 16.82 | 4593 |
| 1735687800 | 16.89 | 0.05 | 0.32 | 16.88 | 16.895 | 16.84 | 24096 |
| 1735601400 | 16.8353 | 0.04 | 0.24 | 16.85 | 16.88 | 16.81 | 30374 |
| 1735342200 | 16.7953 | -0.02 | -0.15 | 16.8 | 16.82 | 16.76 | 11323 |
| 1735255800 | 16.82 | -0.15 | -0.85 | 16.79 | 16.82 | 16.75 | 8810 |
| 1735077840 | 16.965 | -0.01 | -0.03 | 16.92 | 16.965 | 16.915 | 10658 |
| 1734996600 | 16.97 | -0.05 | -0.27 | 17.01 | 17.01 | 16.96 | 12027 |
| 1734737400 | 17.0153 | 0.03 | 0.18 | 17.03 | 17.065 | 17.01 | 9288 |
| 1734651000 | 16.985 | -0.04 | -0.23 | 16.97 | 16.985 | 16.95 | 3553 |
| 1734564600 | 17.0249 | -0.11 | -0.64 | 17.14 | 17.1699 | 17.0224 | 3736 |
| 1734478200 | 17.1352 | -0 | -0.01 | 17.14 | 17.17 | 17.13 | 12310 |
| 1734391800 | 17.1369 | -0.02 | -0.13 | 17.14 | 17.21 | 17.11 | 15398 |
| 1734132600 | 17.16 | -0.1 | -0.58 | 17.1668 | 17.175 | 17.1343 | 16129 |
| 1734046200 | 17.26 | -0.04 | -0.23 | 17.241 | 17.26 | 17.2199 | 4642 |
| 1733959800 | 17.2995 | -0.03 | -0.18 | 17.35 | 17.3524 | 17.275 | 4102 |
| 1733873400 | 17.33 | -0.01 | -0.06 | 17.29 | 17.42 | 17.2899 | 25009 |
| 1733787000 | 17.34 | -0.05 | -0.29 | 17.36 | 17.38 | 17.335 | 12320 |
| 1733527800 | 17.39 | 0.04 | 0.23 | 17.38 | 17.48 | 17.3799 | 6923 |
| 1733441400 | 17.35 | 0.02 | 0.12 | 17.33 | 17.35 | 17.3 | 16071 |
| 1733355000 | 17.33 | 0.04 | 0.23 | 17.34 | 17.34 | 17.25 | 14856 |
| 1733268600 | 17.29 | -0.02 | -0.11 | 17.31 | 17.31 | 17.25 | 15176 |
| 1733182200 | 17.3097 | 0 | 0.03 | 17.38 | 17.38 | 17.24 | 15183 |
| 1732917840 | 17.305 | 0.05 | 0.29 | 17.29 | 17.305 | 17.2702 | 955 |
| 1732750200 | 17.255 | 0.05 | 0.30 | 17.23 | 17.33 | 17.22 | 60945 |
| 1732663800 | 17.203 | -0.01 | -0.07 | 17.19 | 17.22 | 17.17 | 19180 |
| 1732577400 | 17.215 | 0.13 | 0.77 | 17.18 | 17.23 | 17.1709 | 27333 |
| 1732318200 | 17.0837 | 0.03 | 0.17 | 17.0666 | 17.0837 | 17.05 | 7744 |
| 1732231800 | 17.0552 | 0.01 | 0.03 | 17.06 | 17.08 | 17.03 | 2237 |
| 1732145400 | 17.05 | -0 | -0.01 | 17.04 | 17.0597 | 17.04 | 3329 |
| 1732059000 | 17.0509 | 0.01 | 0.06 | 17.07 | 17.09 | 17.0509 | 7207 |
| 1731972600 | 17.04 | 0.01 | 0.06 | 17 | 17.06 | 17 | 2781 |
| 1731713400 | 17.03 | -0 | -0.03 | 17 | 17.075 | 17 | 7046 |
| 1731627000 | 17.0348 | -0.01 | -0.03 | 17.05 | 17.09 | 17.0348 | 5929 |
| 1731540600 | 17.04 | -0.01 | -0.06 | 17.1 | 17.1 | 16.9901 | 14464 |
| 1731454200 | 17.05 | -0.08 | -0.44 | 17.06 | 17.0909 | 17.01 | 6537 |
| 1731367800 | 17.125 | -0.03 | -0.18 | 17.12 | 17.14 | 17.1 | 5512 |
| 1731108600 | 17.1562 | 0.02 | 0.09 | 17.17 | 17.21 | 17.15 | 4574 |
| 1731022200 | 17.14 | 0.12 | 0.71 | 17.08 | 17.1406 | 17.08 | 10446 |
| 1730935800 | 17.02 | -0.11 | -0.64 | 17.01 | 17.2 | 17.01 | 11201 |
| 1730849400 | 17.13 | 0.07 | 0.41 | 17.04 | 17.13 | 17.03 | 5943 |
| 1730763000 | 17.06 | 0.03 | 0.18 | 17.08 | 17.08 | 17.05 | 3391 |
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
