Hot Features
プレミアム
Simplify Interest Rate Hedge Etf (PFIX)
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 | 3.07 | 6.39183843431 | 48.03 | 52.5 | 48.03 | 69773 | 50.11857561 | SP |
| 4 | 0.6 | 1.18811881188 | 50.5 | 52.5 | 43.85 | 80970 | 47.2245664 | SP |
| 12 | 9.55 | 22.9843561974 | 41.55 | 52.5 | 39.1235 | 84776 | 46.99631589 | SP |
| 26 | 5.31 | 11.596418432 | 45.79 | 52.5 | 37 | 67489 | 45.66721053 | SP |
| 52 | -19.65 | -27.7738515901 | 70.75 | 74.1 | 37 | 93543 | 47.02169193 | SP |
| 156 | 13.05 | 34.296977661 | 38.05 | 114.4238 | 37 | 142393 | 62.63685901 | SP |
| 260 | 1.06 | 2.11830535572 | 50.04 | 114.4238 | 37 | 129825 | 60.78464209 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 51.1 | -0.55 | -1.06 | 50.79 | 51.61 | 50.05 | 88869 |
| 1734651000 | 51.65 | 2.01 | 4.05 | 51.225 | 52.5 | 50.9888 | 113232 |
| 1734564600 | 49.64 | 0.84 | 1.72 | 49.1 | 49.92 | 48.55 | 70144 |
| 1734478200 | 48.8 | -0.5 | -1.01 | 49.55 | 49.55 | 48.3001 | 39629 |
| 1734391800 | 49.3 | -0.17 | -0.34 | 49.01 | 49.5 | 48.2472 | 64407 |
| 1734132600 | 49.47 | 1.87 | 3.93 | 48.25 | 49.67 | 48.0846 | 57282 |
| 1734046200 | 47.6 | 1.84 | 4.02 | 46.44 | 47.6725 | 45.9091 | 53873 |
| 1733959800 | 45.76 | 0.92 | 2.05 | 45.005 | 46.33 | 44.75 | 44365 |
| 1733873400 | 44.84 | 0.09 | 0.20 | 44.8765 | 45.5673 | 44.44 | 21469 |
| 1733787000 | 44.75 | 0.87 | 1.98 | 44.29 | 44.85 | 44.0001 | 51432 |
| 1733527800 | 43.88 | -0.82 | -1.83 | 44.08 | 44.7581 | 43.85 | 61640 |
| 1733441400 | 44.7 | -0.21 | -0.47 | 45 | 45.21 | 44.4664 | 24382 |
| 1733355000 | 44.91 | -1 | -2.18 | 46.5 | 46.8 | 44.66 | 74912 |
| 1733268600 | 45.91 | 1.25 | 2.80 | 45.1217 | 46.319 | 44.6601 | 180411 |
| 1733182200 | 44.66 | -0.91 | -2.00 | 46.46 | 46.46 | 44.4401 | 85143 |
| 1732917840 | 45.57 | -1.39 | -2.96 | 45.98 | 46.76 | 45.57 | 34476 |
| 1732750200 | 46.96 | -0.74 | -1.55 | 47.37 | 47.85 | 46.64 | 47483 |
| 1732663800 | 47.7 | 0.65 | 1.38 | 47.61 | 48.03 | 46.829 | 269254 |
| 1732577400 | 47.05 | -3.17 | -6.31 | 48.07 | 48.07 | 46.8 | 187203 |
| 1732318200 | 50.22 | 0.2 | 0.40 | 50.5 | 50.5 | 49.797 | 36337 |
| 1732231800 | 50.02 | 0.11 | 0.22 | 50.05 | 50.61 | 49.2 | 35067 |
| 1732145400 | 49.91 | -0.04 | -0.08 | 50 | 50.2 | 49.6138 | 37192 |
| 1732059000 | 49.95 | -0.25 | -0.50 | 49.3 | 50.0744 | 48.8936 | 92325 |
| 1731972600 | 50.2 | 0.13 | 0.26 | 51 | 51.209 | 49.79 | 56201 |
| 1731713400 | 50.07 | 0.17 | 0.34 | 50.66 | 51.14 | 49.95 | 62018 |
| 1731627000 | 49.9 | -0.64 | -1.27 | 50.04 | 50.44 | 49.2001 | 51171 |
| 1731540600 | 50.54 | 1.29 | 2.62 | 48.2 | 50.79 | 47.85 | 111343 |
| 1731454200 | 49.25 | 1.61 | 3.38 | 48.74 | 49.49 | 47.68 | 80014 |
| 1731367800 | 47.64 | -0.1 | -0.21 | 47.58 | 48.1292 | 47.224 | 116314 |
| 1731108600 | 47.74 | -1.27 | -2.59 | 48.65 | 48.65 | 47.1201 | 185695 |
| 1731022200 | 49.01 | -1.89 | -3.71 | 50.44 | 50.4418 | 48.53 | 63725 |
| 1730935800 | 50.9 | 3.74 | 7.93 | 51 | 51.7166 | 50.31 | 154556 |
| 1730849400 | 47.16 | -1.39 | -2.86 | 48.52 | 49.4299 | 47 | 78058 |
| 1730763000 | 48.55 | -1.45 | -2.90 | 48.36 | 49.4133 | 48.21 | 106101 |
| 1730500200 | 50 | 1.73 | 3.58 | 48.07 | 50 | 47.765 | 158002 |
| 1730413800 | 48.27 | -0.7 | -1.43 | 48.37 | 48.9495 | 47.75 | 33183 |
| 1730327400 | 48.97 | -0.18 | -0.37 | 47.5205 | 49.1035 | 47.5205 | 35139 |
| 1730241000 | 49.15 | 0.64 | 1.32 | 49.65 | 50.5 | 49.1127 | 92736 |
| 1730154600 | 48.51 | -0.01 | -0.02 | 48.16 | 49.2999 | 48.16 | 22111 |
| 1729895400 | 48.52 | -0.19 | -0.39 | 47.82 | 48.9999 | 47.1375 | 34971 |
| 1729809000 | 48.71 | -0.89 | -1.79 | 49.46 | 49.97 | 47.82 | 36989 |
| 1729722600 | 49.6 | 0.6 | 1.22 | 49.82 | 50.63 | 49.1008 | 84982 |
| 1729636200 | 49 | -0.01 | -0.02 | 48.49 | 49.2499 | 48.3712 | 88718 |
| 1729549800 | 49.01 | 2.7 | 5.83 | 47 | 49.17 | 46.85 | 65901 |
| 1729290600 | 46.31 | -0.3 | -0.64 | 46.55 | 46.55 | 45.92 | 51249 |
| 1729204200 | 46.61 | 1.84 | 4.11 | 45.04 | 46.8 | 45.04 | 47949 |
| 1729117800 | 44.77 | 0.37 | 0.83 | 44.35 | 44.96 | 44.2217 | 25475 |
| 1729031400 | 44.4 | -1.51 | -3.29 | 45.18 | 45.45 | 44.35 | 149786 |
| 1728945000 | 45.91 | 0.27 | 0.59 | 46.1 | 46.9378 | 45.4601 | 99646 |
| 1728685800 | 45.64 | 0.29 | 0.64 | 45.81 | 45.81 | 44.86 | 48961 |
| 1728599400 | 45.35 | 1 | 2.25 | 45 | 45.69 | 44.5951 | 84640 |
| 1728513000 | 44.35 | 0.29 | 0.66 | 44.33 | 44.72 | 43.8001 | 26587 |
| 1728426600 | 44.06 | -0.37 | -0.83 | 44.64 | 45 | 43.92 | 90830 |
| 1728340200 | 44.43 | 0.51 | 1.16 | 44.31 | 44.45 | 43.88 | 558938 |
| 1728081000 | 43.92 | 1.57 | 3.71 | 43.2 | 43.9653 | 42.6664 | 42511 |
| 1727994600 | 42.35 | 1.28 | 3.12 | 41.65 | 42.35 | 41.51 | 120124 |
| 1727908200 | 41.07 | 1.14 | 2.85 | 41.13 | 41.67 | 40.94 | 89164 |
| 1727821800 | 39.93 | -1.19 | -2.89 | 40.5 | 40.5 | 39.1235 | 51015 |
| 1727735400 | 41.12 | -0.58 | -1.39 | 41.63 | 41.6934 | 40.81 | 30077 |
| 1727476200 | 41.7 | 0.04 | 0.10 | 41.55 | 41.7 | 40.8 | 24830 |
| 1727389800 | 41.66 | 0.25 | 0.60 | 41.98 | 41.98 | 41.0137 | 27173 |
| 1727303400 | 41.41 | 0.62 | 1.52 | 40.96 | 41.43 | 40.63 | 96916 |
| 1727217000 | 40.79 | 0.87 | 2.18 | 40.67 | 40.8 | 39.94 | 23510 |
| 1727130600 | 39.92 | -0.24 | -0.60 | 39.81 | 40.85 | 39.81 | 31609 |
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
