Hot Features
プレミアム
TrueShares Quarterly Bull Hedge ETF (QBUL)
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 | -0.2947 | -1.15343820084 | 25.5497 | 25.67 | 25.2001 | 7456 | 25.39819375 | SP |
| 4 | -0.085 | -0.33543804262 | 25.34 | 25.75 | 25.11 | 7208 | 25.53900054 | SP |
| 12 | -0.0133 | -0.0526351198933 | 25.2683 | 25.89 | 24.89 | 7570 | 25.41978385 | SP |
| 26 | 0.005 | 0.019801980198 | 25.25 | 25.89 | 24.62 | 20978 | 25.18598096 | SP |
| 52 | 0.005 | 0.019801980198 | 25.25 | 25.89 | 24.62 | 20978 | 25.18598096 | SP |
| 156 | 0.005 | 0.019801980198 | 25.25 | 25.89 | 24.62 | 20978 | 25.18598096 | SP |
| 260 | 0.005 | 0.019801980198 | 25.25 | 25.89 | 24.62 | 20978 | 25.18598096 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 25.255 | -0.06 | -0.22 | 25.14 | 25.29 | 25.14 | 8600 |
| 1734651000 | 25.31 | 0.03 | 0.12 | 25.28 | 25.33 | 25.2001 | 14951 |
| 1734564600 | 25.28 | -0.26 | -1.02 | 25.54 | 25.6 | 25.27 | 7556 |
| 1734478200 | 25.54 | -0.11 | -0.43 | 25.49 | 25.59 | 25.4801 | 9209 |
| 1734391800 | 25.65 | 0.12 | 0.48 | 25.46 | 25.67 | 25.46 | 1534 |
| 1734132600 | 25.5271 | -0.02 | -0.09 | 25.5497 | 25.5781 | 25.48 | 4030 |
| 1734046200 | 25.5497 | -0.1 | -0.41 | 25.11 | 25.64 | 25.11 | 7074 |
| 1733959800 | 25.6539 | 0.14 | 0.56 | 25.5099 | 25.72 | 25.5099 | 10061 |
| 1733873400 | 25.5099 | -0.05 | -0.21 | 25.68 | 25.68 | 25.47 | 6092 |
| 1733787000 | 25.5643 | -0.13 | -0.49 | 25.6914 | 25.6914 | 25.56 | 4519 |
| 1733527800 | 25.6914 | 0.03 | 0.13 | 25.6592 | 25.73 | 25.65 | 6334 |
| 1733441400 | 25.6592 | -0.04 | -0.17 | 25.51 | 25.7362 | 25.51 | 8003 |
| 1733355000 | 25.7019 | 0.1 | 0.40 | 25.54 | 25.75 | 25.54 | 12777 |
| 1733268600 | 25.6001 | 0.04 | 0.15 | 25.68 | 25.68 | 25.5586 | 9653 |
| 1733182200 | 25.5619 | -0.03 | -0.10 | 25.45 | 25.62 | 25.45 | 5222 |
| 1732917840 | 25.5886 | 0.1 | 0.39 | 25.4 | 25.629 | 25.4 | 2871 |
| 1732750200 | 25.4891 | -0.07 | -0.27 | 25.5572 | 25.59 | 25.45 | 10305 |
| 1732663800 | 25.5572 | 0.03 | 0.11 | 25.53 | 25.5664 | 25.48 | 6503 |
| 1732577400 | 25.53 | 0.07 | 0.26 | 25.4647 | 25.55 | 25.4401 | 5785 |
| 1732318200 | 25.4647 | 0 | 0.00 | 25.34 | 25.5 | 25.34 | 4465 |
| 1732231800 | 25.4639 | 0.05 | 0.21 | 25.4099 | 25.5099 | 25.39 | 5677 |
| 1732145400 | 25.4099 | 0.02 | 0.06 | 25.29 | 25.46 | 25.29 | 7982 |
| 1732059000 | 25.3934 | 0.05 | 0.19 | 24.99 | 25.43 | 24.99 | 5817 |
| 1731972600 | 25.3455 | 0.01 | 0.03 | 25.3376 | 25.4 | 25.3 | 4766 |
| 1731713400 | 25.3376 | -0.1 | -0.38 | 25.4337 | 25.4337 | 25.295 | 9089 |
| 1731627000 | 25.4337 | -0.09 | -0.36 | 25.5257 | 25.5259 | 25.43 | 6382 |
| 1731540600 | 25.5257 | -0.01 | -0.02 | 25.5307 | 25.6 | 25.4948 | 11683 |
| 1731454200 | 25.5307 | -0.04 | -0.16 | 25.5716 | 25.62 | 25.4383 | 5635 |
| 1731367800 | 25.5716 | -0 | -0.01 | 25.5735 | 25.6499 | 25.51 | 3405 |
| 1731108600 | 25.5735 | 0 | 0.02 | 25.43 | 25.64 | 25.43 | 11398 |
| 1731022200 | 25.5688 | 0.14 | 0.55 | 24.91 | 25.58 | 24.91 | 9811 |
| 1730935800 | 25.429 | 0.14 | 0.57 | 25.51 | 25.51 | 25.36 | 8959 |
| 1730849400 | 25.2856 | 0.06 | 0.24 | 25.14 | 25.31 | 25.14 | 5345 |
| 1730763000 | 25.225 | -0.02 | -0.08 | 25.245 | 25.29 | 25.2 | 7647 |
| 1730500200 | 25.245 | -0.01 | -0.03 | 25.2533 | 25.3 | 25.2101 | 7001 |
| 1730413800 | 25.2533 | -0.11 | -0.44 | 25.365 | 25.365 | 25.2 | 7883 |
| 1730327400 | 25.365 | -0 | -0.01 | 25.3677 | 25.59 | 25.33 | 8968 |
| 1730241000 | 25.3677 | 0.01 | 0.05 | 25.03 | 25.4299 | 25.03 | 4330 |
| 1730154600 | 25.355 | -0.03 | -0.14 | 25.13 | 25.42 | 25.13 | 7241 |
| 1729895400 | 25.3899 | 0.06 | 0.25 | 25.327 | 25.46 | 25.327 | 6787 |
| 1729809000 | 25.327 | 0.01 | 0.03 | 25.32 | 25.3799 | 25.27 | 6777 |
| 1729722600 | 25.32 | -0.07 | -0.26 | 25.63 | 25.63 | 25.28 | 11479 |
| 1729636200 | 25.3865 | -0 | -0.01 | 25.07 | 25.45 | 25.07 | 10587 |
| 1729549800 | 25.39 | -0.02 | -0.08 | 25.89 | 25.89 | 25.32 | 3232 |
| 1729290600 | 25.41 | 0 | 0.02 | 25.405 | 25.48 | 25.34 | 6364 |
| 1729204200 | 25.405 | -0.06 | -0.22 | 25.46 | 25.46 | 25.38 | 5264 |
| 1729117800 | 25.46 | 0.06 | 0.25 | 25.3957 | 25.47 | 25.375 | 7365 |
| 1729031400 | 25.3957 | -0.05 | -0.19 | 25.4444 | 25.47 | 25.34 | 4509 |
| 1728945000 | 25.4444 | 0.06 | 0.25 | 24.89 | 25.47 | 24.89 | 2665 |
| 1728685800 | 25.3797 | 0.05 | 0.22 | 25.325 | 25.42 | 25.27 | 5561 |
| 1728599400 | 25.325 | -0.01 | -0.04 | 25.59 | 25.59 | 25.26 | 3665 |
| 1728513000 | 25.3346 | 0.05 | 0.22 | 25.28 | 25.39 | 25.27 | 18915 |
| 1728426600 | 25.28 | 0.03 | 0.12 | 25.2498 | 25.33 | 25.21 | 20230 |
| 1728340200 | 25.2498 | -0.04 | -0.14 | 25.2861 | 25.34 | 25.2201 | 4785 |
| 1728081000 | 25.2861 | 0.01 | 0.02 | 25 | 25.32 | 25 | 6022 |
| 1727994600 | 25.2799 | -0.01 | -0.04 | 25.2448 | 25.28 | 25.2 | 10502 |
| 1727908200 | 25.29 | 0.05 | 0.18 | 25.2448 | 25.29 | 25.21 | 11343 |
| 1727821800 | 25.2448 | -0.09 | -0.34 | 25 | 25.3335 | 25 | 4468 |
| 1727735400 | 25.33 | 0.04 | 0.16 | 24.96 | 25.33 | 24.96 | 5754 |
| 1727476200 | 25.289 | 0.02 | 0.08 | 25.2683 | 25.34 | 25.23 | 14659 |
| 1727389800 | 25.2683 | 0.03 | 0.14 | 25.2339 | 25.3099 | 25.23 | 7639 |
| 1727303400 | 25.2339 | -0.2 | -0.79 | 24.97 | 25.29 | 24.97 | 6078 |
| 1727217000 | 25.4361 | 0.33 | 1.32 | 25.15 | 25.51 | 25.15 | 75901 |
| 1727130600 | 25.105 | -0.13 | -0.53 | 25.238 | 25.43 | 24.9501 | 4572 |
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
