![Advisorshares Q Dynamic Growth ETF](/common/images/company/A_QPX.png)
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0225 | -0.0677506775068 | 33.21 | 34 | 32.98 | 3744 | 33.26868744 | SP |
4 | -1.1725 | -3.41239813737 | 34.36 | 35.1436 | 32.98 | 3326 | 34.11439704 | SP |
12 | 1.1675 | 3.64615865084 | 32.02 | 35.1436 | 32.02 | 2086 | 33.68719651 | SP |
26 | 2.4175 | 7.85667858304 | 30.77 | 35.1436 | 30.53 | 2190 | 32.66871157 | SP |
52 | 3.8075 | 12.959496256 | 29.38 | 35.1436 | 26.75 | 3947 | 29.99582388 | SP |
156 | 4.3975 | 15.2744008336 | 28.79 | 35.1436 | 19.82 | 12602 | 26.66336179 | SP |
260 | 8.0875 | 32.2211155378 | 25.1 | 35.1436 | 19.82 | 14718 | 26.63529137 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1722465000 | 33.8287 | 0.58 | 1.75 | 34 | 34 | 33.8287 | 463 |
1722378600 | 33.248199 | -0.28 | -0.84 | 33.2046 | 33.248199 | 33.11 | 7052 |
1722292200 | 33.53 | 0.22 | 0.65 | 33.53 | 33.549999 | 33.49 | 1215 |
1722033000 | 33.3119 | 0.33 | 0.99 | 33.28 | 33.43 | 33.27 | 7347 |
1721946600 | 32.985 | -0.25 | -0.74 | 33.21 | 33.4015 | 32.979999 | 2643 |
1721860200 | 33.231299 | -0.97 | -2.83 | 33.82 | 33.82 | 33.231299 | 3268 |
1721773800 | 34.2001 | -0.12 | -0.34 | 34.34 | 34.42 | 34.2 | 4240 |
1721687400 | 34.3179 | 0.47 | 1.38 | 34.13 | 34.3179 | 34.13 | 1563 |
1721428200 | 33.85 | -0.21 | -0.62 | 34.09 | 34.115 | 33.85 | 1443 |
1721341800 | 34.06 | -0.39 | -1.13 | 34.62 | 34.62 | 34.06 | 2265 |
1721255400 | 34.4497 | -0.69 | -1.97 | 34.67 | 34.67 | 34.42 | 4336 |
1721169000 | 35.1436 | 0.27 | 0.78 | 34.97 | 35.1436 | 34.97 | 3122 |
1721082600 | 34.87 | -0.01 | -0.02 | 34.99 | 35.03 | 34.78 | 1345 |
1720823400 | 34.8784 | 0.25 | 0.73 | 34.62 | 35.1066 | 34.62 | 1595 |
1720737000 | 34.6266 | -0.43 | -1.23 | 35.14 | 35.14 | 34.59 | 12876 |
1720650600 | 35.0565 | 0.37 | 1.07 | 34.94 | 35.0565 | 34.94 | 1027 |
1720564200 | 34.687 | 0.03 | 0.08 | 34.74 | 34.74 | 34.687 | 3905 |
1720477800 | 34.6599 | 0.05 | 0.14 | 34.64 | 34.6599 | 34.5801 | 2734 |
1720218600 | 34.6101 | 0.3 | 0.86 | 34.36 | 34.6101 | 34.36 | 842 |
1720040640 | 34.3133 | 0.16 | 0.47 | 34.15 | 34.3133 | 34.15 | 19 |
1719959400 | 34.1517 | 0.2 | 0.59 | 33.91 | 34.1517 | 33.91 | 148 |
1719873000 | 33.9524 | -0.03 | -0.08 | 33.92 | 33.9524 | 33.8927 | 1337 |
1719613800 | 33.9798 | 0 | 0.00 | 33.9798 | 33.9798 | 33.9798 | 0 |
1719527400 | 33.9798 | 0.01 | 0.03 | 33.88 | 34 | 33.88 | 1537 |
1719441000 | 33.9691 | 0.12 | 0.35 | 33.79 | 33.9691 | 33.79 | 1425 |
1719354600 | 33.851 | 0.15 | 0.45 | 33.74 | 33.851 | 33.73 | 4319 |
1719268200 | 33.7 | -0.23 | -0.67 | 33.84 | 33.865 | 33.7 | 3596 |
1719009000 | 33.9261 | 0.02 | 0.05 | 33.83 | 33.945 | 33.83 | 624 |
1718922600 | 33.91 | -0.12 | -0.36 | 34.06 | 34.06 | 33.88 | 1877 |
1718749800 | 34.0338 | -0.01 | -0.02 | 33.99 | 34.04 | 33.99 | 1437 |
1718663400 | 34.04 | 0.36 | 1.06 | 33.69 | 34.0968 | 33.69 | 727 |
1718404200 | 33.6838 | -0.05 | -0.15 | 33.6001 | 33.71 | 33.6001 | 4560 |
1718317800 | 33.7347 | 0.07 | 0.21 | 33.64 | 33.76 | 33.61 | 1656 |
1718231400 | 33.6641 | 0.42 | 1.27 | 33.63 | 33.79 | 33.63 | 1319 |
1718145000 | 33.2421 | 0.18 | 0.54 | 33 | 33.2421 | 33 | 741 |
1718058600 | 33.064 | 0.09 | 0.29 | 32.979999 | 33.064 | 32.97 | 587 |
1717799400 | 32.9694 | -0.02 | -0.06 | 33.049999 | 33.08 | 32.95 | 2306 |
1717713000 | 32.9887 | -0.01 | -0.03 | 32.99 | 33.03 | 32.9887 | 1473 |
1717626600 | 33.0001 | 0.46 | 1.42 | 32.759999 | 33.0001 | 32.759999 | 838 |
1717540200 | 32.5387 | 0.09 | 0.27 | 32.365 | 32.5387 | 32.365 | 596 |
1717453800 | 32.450499 | 0.14 | 0.44 | 32.47 | 32.52 | 32.38 | 1224 |
1717194600 | 32.307299 | 0.05 | 0.14 | 32.34 | 32.34 | 32.307299 | 208 |
1717108200 | 32.2618 | -0.3 | -0.91 | 32.384 | 32.384 | 32.229999 | 1186 |
1717021800 | 32.557899 | -0.19 | -0.59 | 32.61 | 32.61 | 32.557899 | 413 |
1716935400 | 32.7518 | 0.1 | 0.31 | 32.689999 | 32.759999 | 32.689999 | 375 |
1716589800 | 32.649099 | 0.22 | 0.68 | 32.65 | 32.65 | 32.649099 | 448 |
1716503400 | 32.4289 | -0.32 | -0.98 | 32.78 | 32.7999 | 32.4289 | 5654 |
1716417000 | 32.749 | -0.19 | -0.58 | 32.72 | 32.79 | 32.72 | 1341 |
1716330600 | 32.9398 | 0.08 | 0.24 | 32.9 | 32.9398 | 32.85 | 819 |
1716244200 | 32.859699 | 0.13 | 0.41 | 32.9 | 32.9 | 32.859699 | 1858 |
1715985000 | 32.7271 | 0.07 | 0.21 | 32.71 | 32.7271 | 32.71 | 163 |
1715898600 | 32.6576 | -0.09 | -0.29 | 32.706 | 32.729999 | 32.6576 | 784 |
1715812200 | 32.7518 | 0.42 | 1.31 | 32.67 | 32.77 | 32.67 | 488 |
1715725800 | 32.329 | 0.24 | 0.74 | 32.159999 | 32.329 | 32.159999 | 1834 |
1715639400 | 32.0907 | -0.04 | -0.13 | 32.119999 | 32.13 | 32.0907 | 1940 |
1715380200 | 32.134 | 0.09 | 0.27 | 32.119999 | 32.159999 | 32.119999 | 1237 |
1715293800 | 32.0465 | 0.15 | 0.46 | 32.02 | 32.0465 | 32.02 | 1475 |
1715207400 | 31.8997 | -0.06 | -0.19 | 31.81 | 31.94 | 31.81 | 376 |
1715121000 | 31.9592 | -0.08 | -0.26 | 32.063 | 32.063 | 31.9307 | 3062 |
1715034600 | 32.043799 | 0.27 | 0.86 | 31.85 | 32.043799 | 31.85 | 1184 |
1714775400 | 31.77 | 0.5 | 1.61 | 31.83 | 31.83 | 31.76 | 5263 |
1714689000 | 31.268 | 0.23 | 0.73 | 31.1393 | 31.29 | 31.13 | 588 |
1714602600 | 31.04 | -0.12 | -0.39 | 31.1 | 31.23 | 30.955 | 2397 |
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