Invesco FTSE RAFI US 1000 ETF (PRF)
AMEX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.6 | -1.44682903304 | 41.47 | 41.53 | 40.02 | 440098 | 40.45355261 | SP |
4 | -1.89 | -4.42001870907 | 42.76 | 43.015 | 40.02 | 300179 | 41.57023838 | SP |
12 | 0.26 | 0.640236394977 | 40.61 | 43.015 | 40.02 | 233805 | 41.35724811 | SP |
26 | 2.89 | 7.60926803581 | 37.98 | 43.015 | 37.06 | 253991 | 39.9758912 | SP |
52 | 5.8 | 16.5383518677 | 35.07 | 43.015 | 34.4875 | 355897 | 38.05154426 | SP |
156 | -128.78 | -75.9092248747 | 169.65 | 176.7259 | 30.29 | 249357 | 66.42163247 | SP |
260 | -85.57 | -67.6763682379 | 126.44 | 176.7259 | 30.29 | 206333 | 81.45184521 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1735077840 | 40.87 | 0.38 | 0.94 | 40.52 | 40.875 | 40.49 | 139975 |
1734996600 | 40.49 | -0.11 | -0.27 | 40.31 | 40.53 | 40.12 | 353714 |
1734737400 | 40.6 | 0.45 | 1.12 | 40.02 | 40.86 | 39.98 | 376408 |
1734651000 | 40.15 | -0.05 | -0.12 | 40.52 | 40.65 | 40.125 | 888916 |
1734564600 | 40.2 | -1.18 | -2.85 | 41.42 | 41.49 | 40.2 | 305727 |
1734478200 | 41.38 | -0.27 | -0.65 | 41.47 | 41.53 | 41.3 | 297066 |
1734391800 | 41.65 | -0.12 | -0.29 | 41.79 | 41.8766 | 41.62 | 173989 |
1734132600 | 41.77 | -0.09 | -0.22 | 41.9 | 41.9 | 41.725 | 224560 |
1734046200 | 41.86 | -0.16 | -0.38 | 42.01 | 42.07 | 41.86 | 196930 |
1733959800 | 42.02 | -0.01 | -0.02 | 42.12 | 42.1499 | 42.01 | 838894 |
1733873400 | 42.03 | -0.14 | -0.33 | 42.18 | 42.185 | 41.93 | 271050 |
1733787000 | 42.17 | -0.25 | -0.59 | 42.47 | 42.5 | 42.1481 | 151113 |
1733527800 | 42.42 | -0.04 | -0.09 | 42.56 | 42.56 | 42.34 | 289867 |
1733441400 | 42.46 | -0.08 | -0.19 | 42.53 | 42.6386 | 42.44 | 187753 |
1733355000 | 42.54 | -0.06 | -0.14 | 42.62 | 42.625 | 42.365 | 235210 |
1733268600 | 42.6 | -0.14 | -0.33 | 42.79 | 42.88 | 42.57 | 177865 |
1733182200 | 42.74 | -0.16 | -0.37 | 42.97 | 42.97 | 42.6489 | 210950 |
1732917840 | 42.9 | 0.13 | 0.30 | 42.84 | 43.015 | 42.84 | 77617 |
1732750200 | 42.77 | -0.03 | -0.07 | 42.85 | 43.01 | 42.76 | 161906 |
1732663800 | 42.8 | 0.03 | 0.07 | 42.76 | 42.835 | 42.58 | 314599 |
1732577400 | 42.77 | 0.33 | 0.78 | 42.73 | 42.925 | 42.6703 | 179582 |
1732318200 | 42.44 | 0.32 | 0.76 | 42.17 | 42.49 | 42.17 | 152898 |
1732231800 | 42.12 | 0.43 | 1.03 | 41.84 | 42.1913 | 41.6514 | 163336 |
1732145400 | 41.69 | 0.04 | 0.10 | 41.65 | 41.725 | 41.4399 | 245364 |
1732059000 | 41.65 | -0.1 | -0.24 | 41.46 | 41.72 | 41.35 | 224428 |
1731972600 | 41.75 | 0.2 | 0.48 | 41.61 | 41.825 | 41.56 | 148510 |
1731713400 | 41.55 | -0.24 | -0.57 | 41.68 | 41.7301 | 41.47 | 188407 |
1731627000 | 41.79 | -0.25 | -0.59 | 42.07 | 42.0981 | 41.76 | 431828 |
1731540600 | 42.04 | 0.07 | 0.17 | 42.07 | 42.16 | 41.93 | 488384 |
1731454200 | 41.97 | -0.3 | -0.71 | 42.25 | 42.25 | 41.86 | 167177 |
1731367800 | 42.27 | 0.22 | 0.52 | 42.24 | 42.4199 | 42.17 | 126986 |
1731108600 | 42.05 | 0.16 | 0.38 | 41.91 | 42.16 | 41.88 | 185550 |
1731022200 | 41.89 | -0.05 | -0.12 | 41.99 | 42.0061 | 41.81 | 256825 |
1730935800 | 41.94 | 1.28 | 3.15 | 41.72 | 41.98 | 41.555 | 302279 |
1730849400 | 40.66 | 0.45 | 1.12 | 40.23 | 40.67 | 40.23 | 170463 |
1730763000 | 40.21 | -0.07 | -0.17 | 40.3 | 40.4251 | 40.12 | 253760 |
1730500200 | 40.28 | 0.02 | 0.05 | 40.5 | 40.648 | 40.27 | 156688 |
1730413800 | 40.26 | -0.37 | -0.91 | 40.56 | 40.64 | 40.26 | 175394 |
1730327400 | 40.63 | -0.01 | -0.02 | 40.61 | 40.8881 | 40.59 | 129876 |
1730241000 | 40.64 | -0.2 | -0.49 | 40.73 | 40.8001 | 40.58 | 158831 |
1730154600 | 40.84 | 0.27 | 0.67 | 40.69 | 40.9 | 40.69 | 176173 |
1729895400 | 40.57 | -0.22 | -0.54 | 40.95 | 41.02 | 40.54 | 204585 |
1729809000 | 40.79 | -0.01 | -0.02 | 40.9 | 40.9 | 40.64 | 191144 |
1729722600 | 40.8 | -0.17 | -0.41 | 40.85 | 40.96 | 40.5999 | 217313 |
1729636200 | 40.97 | -0.01 | -0.02 | 40.81 | 41.02 | 40.76 | 172763 |
1729549800 | 40.98 | -0.37 | -0.89 | 41.32 | 41.35 | 40.93 | 191162 |
1729290600 | 41.35 | 0.04 | 0.10 | 41.29 | 41.39 | 41.2 | 159812 |
1729204200 | 41.31 | -0.02 | -0.05 | 41.42 | 41.42 | 41.2465 | 157009 |
1729117800 | 41.33 | 0.3 | 0.73 | 41.13 | 41.38 | 41.12 | 335773 |
1729031400 | 41.03 | -0.15 | -0.36 | 41.14 | 41.345 | 41 | 187499 |
1728945000 | 41.18 | 0.28 | 0.68 | 40.92 | 41.21 | 40.89 | 132865 |
1728685800 | 40.9 | 0.41 | 1.01 | 40.61 | 40.9594 | 40.61 | 203839 |
1728599400 | 40.49 | -0.14 | -0.34 | 40.55 | 40.61 | 40.41 | 376238 |
1728513000 | 40.63 | 0.31 | 0.77 | 40.35 | 40.6573 | 40.28 | 124681 |
1728426600 | 40.32 | 0.05 | 0.12 | 40.31 | 40.375 | 40.2 | 147995 |
1728340200 | 40.27 | -0.35 | -0.86 | 40.46 | 40.55 | 40.14 | 167057 |
1728081000 | 40.62 | 0.39 | 0.97 | 40.51 | 40.62 | 40.3 | 184328 |
1727994600 | 40.23 | -0.16 | -0.40 | 40.26 | 40.31 | 40.09 | 179341 |
1727908200 | 40.39 | -0.06 | -0.15 | 40.36 | 40.515 | 40.28 | 173497 |
1727821800 | 40.45 | -0.18 | -0.44 | 40.61 | 40.61 | 40.26 | 183601 |
1727735400 | 40.63 | 0.13 | 0.32 | 40.46 | 40.6642 | 40.29 | 154547 |
1727476200 | 40.5 | 0.15 | 0.37 | 40.53 | 40.725 | 40.473662 | 233364 |
1727389800 | 40.35 | 0.19 | 0.47 | 40.33 | 40.425 | 40.285 | 357580 |
1727303400 | 40.16 | -0.25 | -0.62 | 40.38 | 40.41 | 40.11 | 147467 |
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