Hot Features
プレミアム
Hoya Capital High Dividend Yield ETF (RIET)
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 | -0.2772 | -2.84307692308 | 9.75 | 9.8 | 9.4 | 105851 | 9.60966321 | SP |
| 4 | 0.0228 | 0.24126984127 | 9.45 | 9.8 | 9.4 | 80762 | 9.60564358 | SP |
| 12 | 0.5728 | 6.43595505618 | 8.9 | 9.8 | 8.7501 | 71541 | 9.49426008 | SP |
| 26 | 0.0628 | 0.667375132837 | 9.41 | 9.89 | 8.7501 | 76159 | 9.46310453 | SP |
| 52 | 0.1128 | 1.20512820513 | 9.36 | 10.12 | 8.7501 | 78660 | 9.48400521 | SP |
| 156 | -0.8172 | -7.9416909621 | 10.29 | 11.5 | 8.505 | 70581 | 9.9199056 | SP |
| 260 | -5.6172 | -37.2246520875 | 15.09 | 18.86 | 8.505 | 53229 | 10.37207824 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781821800 | 9.4728 | 0.04 | 0.45 | 9.45 | 9.5399999 | 9.45 | 80037 |
| 1781735400 | 9.43 | -0.19 | -1.96 | 9.61 | 9.64 | 9.4 | 164402 |
| 1781649000 | 9.619 | -0.02 | -0.22 | 9.57 | 9.66 | 9.57 | 51000 |
| 1781562600 | 9.64 | -0.11 | -1.13 | 9.8 | 9.8 | 9.6199999 | 113397 |
| 1781303400 | 9.75 | 0.02 | 0.21 | 9.7 | 9.7799 | 9.7 | 74912 |
| 1781217000 | 9.73 | 0.02 | 0.23 | 9.75 | 9.7899999 | 9.675 | 125546 |
| 1781130600 | 9.708 | -0.01 | -0.12 | 9.7 | 9.8 | 9.7 | 84359 |
| 1781044200 | 9.72 | 0.14 | 1.46 | 9.5399999 | 9.75 | 9.5399999 | 164873 |
| 1780957800 | 9.58 | -0.02 | -0.21 | 9.64 | 9.68 | 9.55 | 67867 |
| 1780698600 | 9.6 | 0.03 | 0.31 | 9.53 | 9.67 | 9.53 | 88146 |
| 1780612200 | 9.57 | 0.14 | 1.48 | 9.4 | 9.59 | 9.4 | 45939 |
| 1780525800 | 9.43 | -0.11 | -1.15 | 9.6199999 | 9.6199999 | 9.43 | 83937 |
| 1780439400 | 9.5399999 | 0.02 | 0.21 | 9.5 | 9.58 | 9.5 | 37653 |
| 1780353000 | 9.52 | -0.11 | -1.09 | 9.6 | 9.6 | 9.52 | 75883 |
| 1780093800 | 9.625 | -0.02 | -0.21 | 9.64 | 9.67 | 9.61 | 55558 |
| 1780007400 | 9.645 | 0 | 0.05 | 9.65 | 9.66 | 9.595 | 54446 |
| 1779921000 | 9.64 | 0.04 | 0.42 | 9.6 | 9.68 | 9.6 | 54282 |
| 1779834600 | 9.6 | 0.06 | 0.63 | 9.52 | 9.6 | 9.502 | 81237 |
| 1779489000 | 9.5399999 | -0.01 | -0.10 | 9.5399999 | 9.58 | 9.48 | 47326 |
| 1779402600 | 9.55 | 0.07 | 0.74 | 9.45 | 9.56 | 9.435 | 63720 |
| 1779316200 | 9.48 | 0.1 | 1.07 | 9.4 | 9.5 | 9.36 | 68092 |
| 1779229800 | 9.38 | -0.11 | -1.16 | 9.4 | 9.4 | 9.3 | 52955 |
| 1779143400 | 9.49 | 0.08 | 0.85 | 9.43 | 9.53 | 9.4 | 84990 |
| 1778884200 | 9.41 | -0.13 | -1.36 | 9.49 | 9.49 | 9.3901 | 63277 |
| 1778797800 | 9.5399999 | 0.02 | 0.21 | 9.52 | 9.6199999 | 9.52 | 83702 |
| 1778711400 | 9.52 | -0.03 | -0.31 | 9.56 | 9.56 | 9.5 | 49390 |
| 1778625000 | 9.55 | -0.01 | -0.10 | 9.59 | 9.59 | 9.51 | 41351 |
| 1778538600 | 9.56 | -0.12 | -1.24 | 9.68 | 9.6995 | 9.56 | 41891 |
| 1778279400 | 9.68 | 0.03 | 0.31 | 9.67 | 9.71 | 9.64 | 51963 |
| 1778193000 | 9.65 | 0 | 0.00 | 9.52 | 9.71 | 9.52 | 64135 |
| 1778106600 | 9.65 | 0.09 | 0.94 | 9.61 | 9.6699 | 9.6 | 74001 |
| 1778020200 | 9.56 | 0.09 | 0.95 | 9.55 | 9.6171 | 9.515 | 55408 |
| 1777933800 | 9.47 | -0.13 | -1.35 | 9.51 | 9.58 | 9.46 | 89811 |
| 1777674600 | 9.6 | 0.06 | 0.63 | 9.61 | 9.61 | 9.5 | 62535 |
| 1777588200 | 9.5398 | 0.09 | 0.98 | 9.44 | 9.56 | 9.44 | 38204 |
| 1777501800 | 9.4469999 | -0.12 | -1.29 | 9.56 | 9.565 | 9.41 | 60805 |
| 1777415400 | 9.57 | 0.02 | 0.21 | 9.65 | 9.65 | 9.52 | 57289 |
| 1777329000 | 9.55 | 0.03 | 0.32 | 9.5399999 | 9.5993 | 9.53 | 62734 |
| 1777069800 | 9.52 | 0.07 | 0.74 | 9.42 | 9.5399999 | 9.42 | 63886 |
| 1776983400 | 9.45 | -0.04 | -0.42 | 9.49 | 9.52 | 9.43 | 95631 |
| 1776897000 | 9.49 | -0.03 | -0.32 | 9.59 | 9.59 | 9.47 | 90109 |
| 1776810600 | 9.52 | -0.19 | -1.96 | 9.67 | 9.67 | 9.51 | 75598 |
| 1776724200 | 9.71 | 0.01 | 0.10 | 9.65 | 9.71 | 9.6199999 | 158796 |
| 1776465000 | 9.7 | 0.16 | 1.68 | 9.5 | 9.7 | 9.5 | 94478 |
| 1776378600 | 9.5399999 | -0.05 | -0.52 | 9.58 | 9.59 | 9.51 | 34894 |
| 1776292200 | 9.59 | 0.05 | 0.52 | 9.5399999 | 9.59 | 9.47 | 52885 |
| 1776205800 | 9.5399999 | 0.11 | 1.17 | 9.43 | 9.5399999 | 9.43 | 79048 |
| 1776119400 | 9.43 | 0.04 | 0.43 | 9.32 | 9.43 | 9.31 | 61880 |
| 1775860200 | 9.39 | 0.02 | 0.21 | 9.36 | 9.41 | 9.3358 | 93439 |
| 1775773800 | 9.3699999 | 0.09 | 0.97 | 9.24 | 9.3948 | 9.21 | 67151 |
| 1775687400 | 9.28 | 0.18 | 1.98 | 9.19 | 9.28 | 9.19 | 114340 |
| 1775601000 | 9.1 | 0.02 | 0.21 | 9.06 | 9.11 | 9.0399999 | 33618 |
| 1775514600 | 9.0811 | 0.01 | 0.12 | 9.15 | 9.15 | 9.03 | 54159 |
| 1775169000 | 9.07 | 0.08 | 0.89 | 9.05 | 9.07 | 8.9 | 51007 |
| 1775082600 | 8.99 | 0 | 0.00 | 9.0399999 | 9.0399999 | 8.965 | 51006 |
| 1774996200 | 8.99 | 0.1 | 1.12 | 8.94 | 9.01 | 8.9149999 | 47696 |
| 1774909800 | 8.89 | 0.12 | 1.31 | 8.89 | 8.95 | 8.83 | 48579 |
| 1774650600 | 8.775 | -0.16 | -1.79 | 8.96 | 8.97 | 8.7501 | 85394 |
| 1774564200 | 8.935 | -0.05 | -0.50 | 8.9 | 9.02 | 8.9 | 58773 |
| 1774477800 | 8.98 | 0.03 | 0.33 | 8.97 | 9.03 | 8.955 | 50436 |
| 1774391400 | 8.9501 | -0.03 | -0.33 | 8.98 | 9.05 | 8.95 | 48215 |
| 1774305000 | 8.98 | 0.1 | 1.13 | 9 | 9.09 | 8.9301 | 108106 |
| 1774045800 | 8.88 | -0.3 | -3.27 | 9.17 | 9.17 | 8.84 | 244296 |
| 1773959400 | 9.1799 | 0.01 | 0.11 | 9.15 | 9.2205 | 9.1199999 | 140418 |
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。
