Hot Features
プレミアム
Invesco FTSE RAFI Developed Markets exUS ETF (PXF)
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 | 0.0093 | 0.0177244139508 | 52.47 | 53.57 | 51.02 | 141567 | 52.73916104 | SP |
| 4 | 1.8793 | 3.71403162055 | 50.6 | 53.57 | 50.5262 | 89080 | 51.89243714 | SP |
| 12 | 3.2693 | 6.64356838041 | 49.21 | 53.57 | 47.04 | 97469 | 49.69637519 | SP |
| 26 | 2.2393 | 4.45720541401 | 50.24 | 53.57 | 47.04 | 78251 | 49.90276302 | SP |
| 52 | 3.6693 | 7.51751690227 | 48.81 | 53.57 | 46.29 | 75357 | 49.62078844 | SP |
| 156 | 8.4893 | 19.2982496022 | 43.99 | 53.57 | 34.56 | 127565 | 42.93446727 | SP |
| 260 | 17.6693 | 50.7592645791 | 34.81 | 53.57 | 26.1 | 148970 | 39.89229711 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741645800 | 52.4793 | -1.01 | -1.89 | 52.76 | 52.87 | 52.14 | 174450 |
| 1741390200 | 53.49 | 0.62 | 1.17 | 53 | 53.57 | 52.9513 | 186548 |
| 1741303800 | 52.87 | -0.23 | -0.44 | 52.94 | 53.4028 | 52.81 | 243070 |
| 1741217400 | 53.1048 | 1.29 | 2.50 | 52.54 | 53.26 | 52.54 | 62348 |
| 1741131000 | 51.81 | -0.09 | -0.17 | 51.46 | 52.2 | 51.02 | 138638 |
| 1741044600 | 51.8989 | 0.38 | 0.74 | 52.47 | 52.6096 | 51.688 | 77831 |
| 1740785400 | 51.52 | -0.04 | -0.08 | 51.33 | 51.53 | 51.03 | 52891 |
| 1740699000 | 51.56 | -0.4 | -0.77 | 51.84 | 51.8589 | 51.46 | 117799 |
| 1740612600 | 51.96 | 0 | 0.00 | 52.03 | 52.3492 | 51.86 | 53626 |
| 1740526200 | 51.9576 | 0.52 | 1.01 | 52.06 | 52.0741 | 51.67 | 43381 |
| 1740439800 | 51.44 | 0.11 | 0.21 | 51.62 | 51.6912 | 51.36 | 75324 |
| 1740180600 | 51.33 | -0.38 | -0.73 | 51.73 | 51.73 | 51.26 | 52403 |
| 1740094200 | 51.71 | 0.28 | 0.54 | 51.67 | 51.75 | 51.53 | 33522 |
| 1740007800 | 51.43 | -0.52 | -1.00 | 51.48 | 51.5608 | 51.3 | 40718 |
| 1739921400 | 51.95 | 0.39 | 0.76 | 51.85 | 51.9999 | 51.83 | 37390 |
| 1739575800 | 51.56 | 0.1 | 0.19 | 51.79 | 51.8899 | 51.54 | 52990 |
| 1739489400 | 51.46 | 0.48 | 0.94 | 51.14 | 51.47 | 51.11 | 45627 |
| 1739403000 | 50.98 | 0.07 | 0.14 | 50.56 | 51.0979 | 50.56 | 61765 |
| 1739316600 | 50.91 | 0.22 | 0.43 | 50.59 | 50.9465 | 50.5262 | 66373 |
| 1739230200 | 50.69 | 0.34 | 0.68 | 50.6 | 50.69 | 50.5507 | 250885 |
| 1738971000 | 50.35 | -0.32 | -0.63 | 50.76 | 50.8 | 50.25 | 385868 |
| 1738884600 | 50.67 | 0.28 | 0.56 | 50.64 | 50.75 | 50.5601 | 60944 |
| 1738798200 | 50.39 | 0.49 | 0.98 | 50.2 | 50.39 | 50.0506 | 48608 |
| 1738711800 | 49.9 | 0.74 | 1.51 | 49.52 | 49.9199 | 49.52 | 146951 |
| 1738625400 | 49.16 | -0.7 | -1.40 | 48.89 | 49.3999 | 48.72 | 115190 |
| 1738366200 | 49.86 | -0.54 | -1.07 | 50.26 | 50.4599 | 49.77 | 47894 |
| 1738279800 | 50.4 | 0.62 | 1.25 | 50.28 | 50.585 | 50.18 | 45778 |
| 1738193400 | 49.78 | -0.07 | -0.14 | 49.78 | 49.9464 | 49.69 | 25804 |
| 1738107000 | 49.85 | -0.04 | -0.08 | 49.9 | 49.9 | 49.55 | 31112 |
| 1738020600 | 49.89 | 0.09 | 0.18 | 49.71 | 49.89 | 49.66 | 63876 |
| 1737761400 | 49.8 | 0.61 | 1.24 | 49.81 | 49.975 | 49.8 | 94964 |
| 1737675000 | 49.19 | 0 | 0.00 | 49.19 | 49.19 | 49.19 | 0 |
| 1737588600 | 49.19 | -0.34 | -0.69 | 49.46 | 49.46 | 49.1897 | 26834 |
| 1737502200 | 49.53 | 0.89 | 1.83 | 49.18 | 49.53 | 49.139 | 91257 |
| 1737156600 | 48.64 | 0.24 | 0.50 | 48.56 | 48.84 | 48.5336 | 37581 |
| 1737070200 | 48.4 | 0.07 | 0.14 | 48.28 | 48.4702 | 48.2 | 47686 |
| 1736983800 | 48.33 | 0.67 | 1.41 | 48.38 | 48.38 | 48.14 | 45213 |
| 1736897400 | 47.6598 | 0.27 | 0.57 | 47.53 | 47.72 | 47.3902 | 73429 |
| 1736811000 | 47.3918 | -0.07 | -0.14 | 47.04 | 47.396 | 47.04 | 227992 |
| 1736551800 | 47.46 | -0.71 | -1.47 | 47.79 | 47.79 | 47.3132 | 51718 |
| 1736379000 | 48.17 | -0.18 | -0.37 | 47.98 | 48.2055 | 47.87 | 34710 |
| 1736292600 | 48.35 | -0.07 | -0.14 | 48.7 | 48.71 | 48.2574 | 25030 |
| 1736206200 | 48.42 | 0.44 | 0.92 | 48.4 | 48.68 | 48.332 | 69765 |
| 1735947000 | 47.98 | 0.24 | 0.50 | 47.9 | 47.98 | 47.75 | 119905 |
| 1735860600 | 47.74 | -0.15 | -0.31 | 47.86 | 47.95 | 47.53 | 78723 |
| 1735687800 | 47.89 | 0.07 | 0.15 | 48.03 | 48.03 | 47.6745 | 46863 |
| 1735601400 | 47.82 | -0.17 | -0.35 | 47.8 | 47.96 | 47.53 | 55398 |
| 1735342200 | 47.99 | -0.1 | -0.21 | 47.97 | 48.1 | 47.84 | 71392 |
| 1735255800 | 48.09 | 0.27 | 0.55 | 47.79 | 48.17 | 47.79 | 21319 |
| 1735077840 | 47.825 | 0.17 | 0.35 | 47.68 | 47.86 | 47.51 | 31851 |
| 1734996600 | 47.66 | -0.1 | -0.21 | 47.38 | 47.67 | 47.24 | 292471 |
| 1734737400 | 47.76 | 0.04 | 0.08 | 47.32 | 48.0524 | 47.26 | 80910 |
| 1734651000 | 47.72 | -0.05 | -0.10 | 48.02 | 48.02 | 47.6299 | 550781 |
| 1734564600 | 47.77 | -1.18 | -2.41 | 48.92 | 48.98 | 47.7102 | 42794 |
| 1734478200 | 48.95 | -0.16 | -0.33 | 48.94 | 49.032 | 48.822 | 217168 |
| 1734391800 | 49.11 | -0.32 | -0.65 | 49.21 | 49.32 | 49.0223 | 166247 |
| 1734132600 | 49.43 | -0.04 | -0.08 | 49.58 | 49.58 | 49.26 | 318685 |
| 1734046200 | 49.47 | -0.47 | -0.94 | 49.67 | 49.81 | 49.45 | 34649 |
| 1733959800 | 49.9388 | 0.22 | 0.43 | 49.94 | 50.01 | 49.69 | 27763 |
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
