Hot Features
プレミアム
Q3 All Season Active Rotation ETF (QVOY)
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 | 0.1379 | 0.447872685937 | 30.79 | 31.26 | 29.75 | 4293 | 30.32071446 | SP |
| 4 | 1.1329 | 3.8023158248 | 29.795 | 31.8324 | 29.26 | 5157 | 30.48739699 | SP |
| 12 | 3.0379 | 10.8924345644 | 27.89 | 31.8324 | 27.3471 | 10707 | 29.10208189 | SP |
| 26 | 1.9079 | 6.5744314266 | 29.02 | 31.8324 | 26.69 | 12379 | 28.66263754 | SP |
| 52 | 5.2979 | 20.6706984003 | 25.63 | 31.8324 | 25.526 | 10715 | 28.41414929 | SP |
| 156 | 4.1779 | 15.618317757 | 26.75 | 31.8324 | 21.9 | 12782 | 27.49252264 | SP |
| 260 | 5.7179 | 22.6810789369 | 25.21 | 31.8324 | 21.9 | 15065 | 26.86735896 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781303400 | 30.9279 | 0.22 | 0.71 | 30.38 | 31.08 | 30.38 | 4697 |
| 1781217000 | 30.71 | 0.88 | 2.95 | 29.76 | 30.71 | 29.76 | 4883 |
| 1781130600 | 29.8294 | -0.47 | -1.54 | 30.47 | 30.48 | 29.8294 | 4725 |
| 1781044200 | 30.2963 | -0.32 | -1.06 | 31.26 | 31.26 | 29.75 | 8327 |
| 1780957800 | 30.62 | 0.5 | 1.65 | 29.99 | 30.81 | 29.99 | 2658 |
| 1780698600 | 30.1239 | -1.51 | -4.78 | 30.79 | 30.91 | 30.1239 | 872 |
| 1780612200 | 31.6374 | -0.07 | -0.22 | 31.325 | 31.69 | 31.3 | 2708 |
| 1780525800 | 31.7061 | -0.13 | -0.40 | 31.41 | 31.77 | 31.41 | 3664 |
| 1780439400 | 31.8324 | 0.37 | 1.18 | 31.17 | 31.8324 | 31.17 | 8144 |
| 1780353000 | 31.46 | 0.28 | 0.91 | 30.91 | 31.52 | 30.91 | 5359 |
| 1780093800 | 31.1772 | 0.17 | 0.54 | 31 | 31.23 | 31 | 2991 |
| 1780007400 | 31.01 | 0.14 | 0.46 | 30.68 | 31.09 | 30.61 | 8685 |
| 1779921000 | 30.8684 | -0.06 | -0.20 | 30.68 | 30.96 | 30.68 | 2044 |
| 1779834600 | 30.93 | 0.66 | 2.18 | 30.75 | 30.93 | 30.75 | 3226 |
| 1779489000 | 30.27 | 0.2 | 0.66 | 29.99 | 30.39 | 29.99 | 8583 |
| 1779402600 | 30.0702 | 0.24 | 0.79 | 29.6 | 30.0702 | 29.6 | 579 |
| 1779316200 | 29.8342 | 0.44 | 1.51 | 29.84 | 29.84 | 29.54 | 7965 |
| 1779229800 | 29.39 | -0.15 | -0.52 | 29.73 | 29.73 | 29.26 | 2805 |
| 1779143400 | 29.5448 | -0.15 | -0.51 | 30.17 | 30.17 | 29.34 | 19436 |
| 1778884200 | 29.696 | -0.54 | -1.79 | 29.795 | 29.795 | 29.696 | 338 |
| 1778797800 | 30.237 | 0.11 | 0.38 | 30.15 | 30.2601 | 30.15 | 1007 |
| 1778711400 | 30.1223 | 0.14 | 0.47 | 29.91 | 30.16 | 29.91 | 3162 |
| 1778625000 | 29.98 | -0.22 | -0.73 | 30 | 30 | 29.6901 | 8421 |
| 1778538600 | 30.1996 | 0.26 | 0.87 | 29.94 | 30.25 | 29.94 | 2240 |
| 1778279400 | 29.9386 | 0.47 | 1.58 | 29.41 | 29.97 | 29.41 | 7344 |
| 1778193000 | 29.4715 | -0.46 | -1.53 | 29.83 | 29.83 | 29.4715 | 1920 |
| 1778106600 | 29.9294 | 0.19 | 0.62 | 29.52 | 29.9294 | 29.52 | 127077 |
| 1778020200 | 29.7443 | 0.31 | 1.06 | 29.74 | 29.8001 | 29.7 | 6350 |
| 1777933800 | 29.4327 | -0.08 | -0.27 | 29.37 | 29.6 | 29.37 | 2797 |
| 1777674600 | 29.512 | -0.07 | -0.25 | 29.495 | 29.62 | 29.495 | 11245 |
| 1777588200 | 29.585 | 0.43 | 1.48 | 29.09 | 29.585 | 29.09 | 3050 |
| 1777501800 | 29.1534 | 0.18 | 0.63 | 29.13 | 29.16 | 28.8301 | 4628 |
| 1777415400 | 28.9719 | -0.01 | -0.03 | 29.39 | 29.39 | 28.94 | 2930 |
| 1777329000 | 28.98 | 0.08 | 0.27 | 28.87 | 29.1101 | 28.87 | 17179 |
| 1777069800 | 28.9014 | 0.15 | 0.54 | 28.73 | 28.9014 | 28.73 | 6337 |
| 1776983400 | 28.7475 | 0.27 | 0.96 | 28.27 | 28.88 | 28.27 | 4217 |
| 1776897000 | 28.4755 | 0.16 | 0.57 | 28.505 | 28.59 | 28.47 | 10632 |
| 1776810600 | 28.3143 | 0.04 | 0.16 | 28.04 | 28.42 | 28.04 | 3984 |
| 1776724200 | 28.27 | 0.01 | 0.04 | 28.35 | 28.38 | 28.236 | 12259 |
| 1776465000 | 28.2601 | -0.1 | -0.35 | 28.11 | 28.3 | 28.04 | 8004 |
| 1776378600 | 28.36 | 0.23 | 0.82 | 28.47 | 28.47 | 28.27 | 160930 |
| 1776292200 | 28.13 | -0.06 | -0.21 | 28.02 | 28.225 | 28.02 | 9503 |
| 1776205800 | 28.19 | -0.15 | -0.53 | 28.25 | 28.28 | 28.1201 | 10741 |
| 1776119400 | 28.34 | 0.08 | 0.28 | 28.3 | 28.44 | 28.24 | 1659 |
| 1775860200 | 28.26 | -0.09 | -0.32 | 28.36 | 28.36 | 28.25 | 757 |
| 1775773800 | 28.35 | 0.04 | 0.12 | 28.22 | 28.65 | 28.22 | 7193 |
| 1775687400 | 28.315 | 0.09 | 0.30 | 28.3 | 28.315 | 28.095 | 8425 |
| 1775601000 | 28.2296 | 0.09 | 0.32 | 27.85 | 28.2296 | 27.85 | 1221 |
| 1775514600 | 28.14 | 0.08 | 0.27 | 27.87 | 28.14 | 27.87 | 2536 |
| 1775169000 | 28.0642 | 0.15 | 0.55 | 27.68 | 28.12 | 27.68 | 1504 |
| 1775082600 | 27.91 | -0.17 | -0.61 | 28.27 | 28.27 | 27.86 | 16076 |
| 1774996200 | 28.0815 | 0.13 | 0.47 | 28.02 | 28.18 | 28.02 | 22905 |
| 1774909800 | 27.95 | -0.22 | -0.79 | 27.9 | 28.26 | 27.9 | 15117 |
| 1774650600 | 28.1736 | 0.07 | 0.26 | 28.08 | 28.31 | 28.08 | 787 |
| 1774564200 | 28.1 | 0.03 | 0.11 | 27.74 | 28.17 | 27.74 | 2407 |
| 1774477800 | 28.07 | 0.15 | 0.54 | 28.07 | 28.15 | 28.07 | 6049 |
| 1774391400 | 27.92 | 0.19 | 0.69 | 27.88 | 27.96 | 27.73 | 5352 |
| 1774305000 | 27.73 | 0.38 | 1.40 | 27.86 | 27.86 | 27.71 | 1928 |
| 1774045800 | 27.3471 | -0.63 | -2.26 | 27.89 | 27.89 | 27.3471 | 3141 |
| 1773959400 | 27.98 | 0.15 | 0.54 | 27.64 | 27.98 | 27.5 | 820 |
| 1773873000 | 27.83 | -0.46 | -1.64 | 28.02 | 28.11 | 27.83 | 20564 |
| 1773786600 | 28.2937 | 0.25 | 0.90 | 27.87 | 28.38 | 27.87 | 832 |
| 1773700200 | 28.04 | 0.23 | 0.83 | 28.31 | 28.31 | 27.91 | 7393 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
