Hot Features
プレミアム
FlexShares Ultra Short Income Fund (RAVI)
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 | -0.2377 | -0.314959586591 | 75.47 | 75.48 | 75.161 | 169419 | 75.22670975 | SP |
| 4 | -0.0777 | -0.103173549329 | 75.31 | 75.48 | 75.161 | 76171 | 75.26453258 | SP |
| 12 | -0.1377 | -0.18269868648 | 75.37 | 75.48 | 75.13 | 66482 | 75.28583344 | SP |
| 26 | -0.1477 | -0.19594056779 | 75.38 | 75.63 | 75.13 | 64324 | 75.37309534 | SP |
| 52 | 0.0423 | 0.056257481048 | 75.19 | 76.655 | 75.09 | 61659 | 75.40509437 | SP |
| 156 | 0.5523 | 0.739555436529 | 74.68 | 76.655 | 74.35 | 66406 | 75.28214839 | SP |
| 260 | -0.9677 | -1.26994750656 | 76.2 | 76.655 | 73.27 | 64614 | 75.11895821 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698600 | 75.2323 | 0.01 | 0.02 | 75.28 | 75.28 | 75.21 | 118937 |
| 1780612200 | 75.22 | -0 | -0.00 | 75.29 | 75.29 | 75.19 | 50055 |
| 1780525800 | 75.2237 | 0.01 | 0.02 | 75.18 | 75.23 | 75.18 | 496533 |
| 1780439400 | 75.2114 | 0.01 | 0.01 | 75.23 | 75.23 | 75.191 | 110456 |
| 1780353000 | 75.204 | -0.25 | -0.33 | 75.18 | 75.215 | 75.161 | 158384 |
| 1780093800 | 75.4515 | 0.04 | 0.05 | 75.47 | 75.48 | 75.435 | 31666 |
| 1780007400 | 75.415 | 0.01 | 0.02 | 75.39 | 75.44 | 75.39 | 14840 |
| 1779921000 | 75.4001 | 0.02 | 0.03 | 75.42 | 75.42 | 75.36 | 37929 |
| 1779834600 | 75.3768 | -0 | -0.00 | 75.38 | 75.39 | 75.3501 | 28310 |
| 1779489000 | 75.3779 | 0.05 | 0.06 | 75.35 | 75.39 | 75.35 | 43421 |
| 1779402600 | 75.33 | 0.01 | 0.01 | 75.35 | 75.35 | 75.3182 | 65653 |
| 1779316200 | 75.32 | 0.02 | 0.02 | 75.34 | 75.35 | 75.3 | 158300 |
| 1779229800 | 75.3043 | 0.02 | 0.02 | 75.3 | 75.32 | 75.28 | 30347 |
| 1779143400 | 75.2867 | -0.01 | -0.01 | 75.26 | 75.329 | 75.25 | 34072 |
| 1778884200 | 75.293 | 0.01 | 0.02 | 75.33 | 75.33 | 75.2806 | 14644 |
| 1778797800 | 75.2799 | 0.01 | 0.01 | 75.27 | 75.3 | 75.27 | 53865 |
| 1778711400 | 75.2742 | -0.03 | -0.03 | 75.3 | 75.3 | 75.25 | 19295 |
| 1778625000 | 75.3 | 0.06 | 0.08 | 75.24 | 75.3 | 75.24 | 33554 |
| 1778538600 | 75.24 | -0.04 | -0.05 | 75.29 | 75.29 | 75.24 | 52044 |
| 1778279400 | 75.2774 | 0.03 | 0.04 | 75.31 | 75.31 | 75.25 | 13879 |
| 1778193000 | 75.25 | -0.02 | -0.03 | 75.29 | 75.29 | 75.22 | 64829 |
| 1778106600 | 75.27 | 0.05 | 0.07 | 75.21 | 75.27 | 75.21 | 58288 |
| 1778020200 | 75.215 | 0.03 | 0.03 | 75.24 | 75.24 | 75.1901 | 30897 |
| 1777933800 | 75.19 | -0.01 | -0.01 | 75.21 | 75.22 | 75.17 | 56937 |
| 1777674600 | 75.2 | -0.23 | -0.30 | 75.2 | 75.21 | 75.19 | 27319 |
| 1777588200 | 75.425 | 0.01 | 0.02 | 75.41 | 75.44 | 75.4 | 29441 |
| 1777501800 | 75.4112 | -0.02 | -0.03 | 75.4 | 75.45 | 75.39 | 26382 |
| 1777415400 | 75.4336 | 0.01 | 0.02 | 75.4 | 75.45 | 75.4 | 15835 |
| 1777329000 | 75.42 | 0.02 | 0.02 | 75.39 | 75.44 | 75.39 | 101509 |
| 1777069800 | 75.4046 | 0.03 | 0.03 | 75.39 | 75.43 | 75.39 | 17447 |
| 1776983400 | 75.3786 | 0.01 | 0.01 | 75.41 | 75.41 | 75.36 | 14668 |
| 1776897000 | 75.3682 | 0.01 | 0.01 | 75.36 | 75.38 | 75.36 | 15879 |
| 1776810600 | 75.36 | -0.01 | -0.01 | 75.34 | 75.3753 | 75.34 | 50571 |
| 1776724200 | 75.3687 | 0.01 | 0.01 | 75.33 | 75.38 | 75.33 | 19544 |
| 1776465000 | 75.3607 | 0.03 | 0.04 | 75.33 | 75.38 | 75.33 | 110102 |
| 1776378600 | 75.33 | 0.02 | 0.03 | 75.28 | 75.3399 | 75.28 | 51615 |
| 1776292200 | 75.3105 | 0.01 | 0.01 | 75.29 | 75.33 | 75.29 | 74339 |
| 1776205800 | 75.3014 | 0.03 | 0.04 | 75.24 | 75.32 | 75.24 | 44354 |
| 1776119400 | 75.275 | 0.01 | 0.01 | 75.23 | 75.29 | 75.23 | 29641 |
| 1775860200 | 75.27 | 0.01 | 0.01 | 75.25 | 75.2892 | 75.25 | 25587 |
| 1775773800 | 75.26 | 0.02 | 0.03 | 75.27 | 75.27 | 75.24 | 221739 |
| 1775687400 | 75.2352 | 0.03 | 0.05 | 75.27 | 75.27 | 75.23 | 94561 |
| 1775601000 | 75.2003 | 0.03 | 0.03 | 75.23 | 75.23 | 75.18 | 22527 |
| 1775514600 | 75.175 | 0 | 0.01 | 75.14 | 75.2 | 75.14 | 101184 |
| 1775169000 | 75.17 | 0.03 | 0.04 | 75.16 | 75.2 | 75.16 | 55130 |
| 1775082600 | 75.14 | -0.27 | -0.35 | 75.13 | 75.18 | 75.13 | 84539 |
| 1774996200 | 75.4075 | 0.04 | 0.06 | 75.37 | 75.43 | 75.37 | 23424 |
| 1774909800 | 75.365 | 0.02 | 0.03 | 75.39 | 75.4 | 75.3595 | 20519 |
| 1774650600 | 75.344 | 0.01 | 0.02 | 75.27 | 75.3652 | 75.27 | 72556 |
| 1774564200 | 75.33 | -0.04 | -0.05 | 75.33 | 75.37 | 75.31 | 21089 |
| 1774477800 | 75.3677 | -0.01 | -0.01 | 75.39 | 75.39 | 75.34 | 91313 |
| 1774391400 | 75.377 | 0.04 | 0.05 | 75.31 | 75.3798 | 75.31 | 27564 |
| 1774305000 | 75.3417 | 0.03 | 0.04 | 75.34 | 75.36 | 75.32 | 59587 |
| 1774045800 | 75.315 | -0.04 | -0.05 | 75.37 | 75.37 | 75.3 | 50087 |
| 1773959400 | 75.35 | 0.03 | 0.04 | 75.35 | 75.35 | 75.29 | 38720 |
| 1773873000 | 75.32 | -0.02 | -0.03 | 75.38 | 75.38 | 75.32 | 28710 |
| 1773786600 | 75.3414 | 0.03 | 0.04 | 75.38 | 75.38 | 75.33 | 43558 |
| 1773700200 | 75.314 | 0.01 | 0.02 | 75.31 | 75.342 | 75.3 | 245500 |
| 1773441000 | 75.3 | -0.05 | -0.07 | 75.37 | 75.37 | 75.29 | 240803 |
| 1773354600 | 75.35 | -0.02 | -0.02 | 75.33 | 75.3599 | 75.32 | 55060 |
| 1773268200 | 75.365 | -0.02 | -0.02 | 75.37 | 75.38 | 75.36 | 39532 |
| 1773181800 | 75.38 | 0.02 | 0.03 | 75.36 | 75.3984 | 75.36 | 22202 |
| 1773095400 | 75.36 | -0.01 | -0.01 | 75.36 | 75.39 | 75.36 | 17805 |
| 1772839800 | 75.37 | 0.03 | 0.03 | 75.37 | 75.3893 | 75.34 | 38640 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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。
