Hot Features
プレミアム
Hartford Multifactor International Small Company ETF (ROIS)
AMEX
登録してリアルタイムのチャート、分析ツール、価格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 | -0.8712 | -1.71516658496 | 50.7939 | 50.9955 | 49.9227 | 1 | 50.29 | SP |
| 4 | 0.2127 | 0.427881713941 | 49.71 | 51.1825 | 49.71 | 3 | 50.43339423 | SP |
| 12 | -3.2971 | -6.1952506398 | 53.2198 | 54.96 | 49.4984 | 53 | 53.21851699 | SP |
| 26 | -0.9378 | -1.8438670481 | 50.8605 | 54.96 | 48.37 | 33 | 52.01898543 | SP |
| 52 | -0.3073 | -0.611785785387 | 50.23 | 54.96 | 48.37 | 24 | 51.89928774 | SP |
| 156 | -0.3073 | -0.611785785387 | 50.23 | 54.96 | 48.37 | 24 | 51.89928774 | SP |
| 260 | -0.3073 | -0.611785785387 | 50.23 | 54.96 | 48.37 | 24 | 51.89928774 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734478200 | 49.9227 | -0.23 | -0.45 | 50.1489 | 50.1489 | 49.9227 | 0 |
| 1734391800 | 50.1489 | -0.31 | -0.61 | 50.4584 | 50.4584 | 50.1489 | 5 |
| 1734132600 | 50.4584 | -0.1 | -0.20 | 50.558 | 50.558 | 50.4584 | 0 |
| 1734046200 | 50.558 | -0.44 | -0.86 | 50.9955 | 50.9955 | 50.558 | 0 |
| 1733959800 | 50.9955 | 0.2 | 0.40 | 50.7939 | 50.9955 | 50.7939 | 1 |
| 1733873400 | 50.7939 | -0.35 | -0.68 | 51.1416 | 51.1416 | 50.7939 | 0 |
| 1733787000 | 51.1416 | -0.04 | -0.08 | 51.1825 | 51.1825 | 51.1416 | 1 |
| 1733527800 | 51.1825 | 0.06 | 0.11 | 51.1241 | 51.1825 | 51.1241 | 5 |
| 1733441400 | 51.1241 | 0.23 | 0.46 | 50.79 | 51.1241 | 50.79 | 9 |
| 1733355000 | 50.8914 | 0.05 | 0.10 | 50.8382 | 50.8914 | 50.8382 | 0 |
| 1733268600 | 50.8382 | 0.23 | 0.45 | 50.6107 | 50.8382 | 50.6107 | 0 |
| 1733182200 | 50.6107 | -0.19 | -0.36 | 50.7961 | 50.7961 | 50.6107 | 7 |
| 1732917840 | 50.7961 | 0.57 | 1.13 | 50.2296 | 50.7961 | 50.2296 | 0 |
| 1732750200 | 50.2296 | 0.16 | 0.31 | 50.0732 | 50.2296 | 50.0732 | 2 |
| 1732663800 | 50.0732 | -0.17 | -0.35 | 50.248 | 50.248 | 50.0732 | 4 |
| 1732577400 | 50.248 | 0.29 | 0.58 | 49.9589 | 50.248 | 49.9589 | 1 |
| 1732318200 | 49.9589 | 0.07 | 0.15 | 49.8842 | 49.9589 | 49.8842 | 6 |
| 1732231800 | 49.8842 | 0.13 | 0.26 | 49.7552 | 49.91 | 49.7552 | 10 |
| 1732145400 | 49.7552 | -0.19 | -0.37 | 49.71 | 49.7552 | 49.71 | 1 |
| 1732059000 | 49.9402 | 0.14 | 0.28 | 49.7992 | 49.9402 | 49.7992 | 4 |
| 1731972600 | 49.7992 | 0.23 | 0.47 | 49.5663 | 54.47 | 49.5663 | 18 |
| 1731713400 | 49.5663 | 0.07 | 0.14 | 49.4984 | 49.5663 | 49.4984 | 3 |
| 1731627000 | 49.4984 | -0.12 | -0.23 | 49.6139 | 49.6139 | 49.4984 | 2 |
| 1731540600 | 49.6139 | -0.28 | -0.57 | 49.86 | 49.86 | 49.6139 | 2 |
| 1731454200 | 49.8975 | -0.57 | -1.14 | 50.4707 | 50.4707 | 49.8975 | 1 |
| 1731367800 | 50.4707 | -0.17 | -0.33 | 50.61 | 50.61 | 50.4707 | 6 |
| 1731108600 | 50.6366 | -0.89 | -1.73 | 51.5278 | 51.5278 | 50.6366 | 2 |
| 1731022200 | 51.5278 | 0.76 | 1.50 | 50.7649 | 51.5278 | 50.7649 | 2 |
| 1730935800 | 50.7649 | -0.51 | -1.00 | 51.2777 | 51.2777 | 50.7649 | 4 |
| 1730849400 | 51.2777 | 0.41 | 0.81 | 50.8654 | 51.2777 | 50.8654 | 3 |
| 1730763000 | 50.8654 | -0.06 | -0.12 | 50.9248 | 50.9248 | 50.8654 | 6 |
| 1730500200 | 50.9248 | 0.09 | 0.18 | 50.8344 | 50.9248 | 50.8344 | 0 |
| 1730413800 | 50.8344 | 0.08 | 0.17 | 50.7506 | 50.8344 | 50.7506 | 1 |
| 1730327400 | 50.7506 | -0.09 | -0.18 | 50.8431 | 50.8431 | 50.7506 | 1 |
| 1730241000 | 50.8431 | -0.23 | -0.45 | 51.0752 | 51.0752 | 50.8431 | 0 |
| 1730154600 | 51.0752 | 0.04 | 0.08 | 51.0352 | 51.0752 | 51.0352 | 0 |
| 1729895400 | 51.0352 | -0.22 | -0.43 | 51.2565 | 51.2565 | 51.0352 | 0 |
| 1729809000 | 51.2565 | 0.05 | 0.10 | 51.2076 | 51.2565 | 51.2076 | 0 |
| 1729722600 | 51.2076 | -0.58 | -1.11 | 51.7845 | 51.7845 | 51.2076 | 0 |
| 1729636200 | 51.7845 | -0.1 | -0.19 | 51.8834 | 54.96 | 51.7845 | 2 |
| 1729549800 | 51.8834 | -0.63 | -1.19 | 52.16 | 52.16 | 51.8834 | 1 |
| 1729290600 | 52.5099 | 0.13 | 0.24 | 52.3829 | 52.5099 | 52.3829 | 0 |
| 1729204200 | 52.3829 | -0.18 | -0.35 | 52.5656 | 52.5656 | 52.3829 | 0 |
| 1729117800 | 52.5656 | 0.27 | 0.51 | 52.2984 | 52.5656 | 52.2984 | 0 |
| 1729031400 | 52.2984 | -0.34 | -0.64 | 52.6371 | 52.6371 | 52.2984 | 0 |
| 1728945000 | 52.6371 | -0.07 | -0.14 | 52.7093 | 52.7093 | 52.6371 | 0 |
| 1728685800 | 52.7093 | 0.16 | 0.30 | 52.5527 | 52.7093 | 52.5527 | 9 |
| 1728599400 | 52.5527 | 0.1 | 0.18 | 52.4574 | 52.5527 | 52.4574 | 1 |
| 1728513000 | 52.4574 | -0.18 | -0.35 | 52.6407 | 52.6407 | 52.4574 | 0 |
| 1728426600 | 52.6407 | -0.48 | -0.91 | 53.1215 | 53.1215 | 52.6407 | 10 |
| 1728340200 | 53.1215 | 0.11 | 0.20 | 53.0148 | 53.1215 | 53.0148 | 0 |
| 1728081000 | 53.0148 | 0.25 | 0.48 | 52.7607 | 53.0148 | 52.7607 | 0 |
| 1727994600 | 52.7607 | -0.44 | -0.82 | 53.197 | 53.197 | 52.7607 | 0 |
| 1727908200 | 53.197 | -0.26 | -0.48 | 53.4539 | 53.4539 | 53.197 | 0 |
| 1727821800 | 53.4539 | 0.13 | 0.24 | 53.3262 | 53.4539 | 53.3262 | 1 |
| 1727735400 | 53.3262 | -0.23 | -0.43 | 53.5586 | 53.5586 | 53.32 | 3000 |
| 1727476200 | 53.5586 | -0.22 | -0.41 | 53.7799 | 53.7799 | 53.5586 | 0 |
| 1727389800 | 53.7799 | 1.06 | 2.02 | 52.7161 | 53.7799 | 52.7161 | 0 |
| 1727303400 | 52.7161 | -0.5 | -0.95 | 53.2198 | 53.2198 | 52.7161 | 0 |
| 1727217000 | 53.2198 | 0.44 | 0.83 | 52.7838 | 53.2198 | 52.7838 | 0 |
| 1727130600 | 52.7838 | 0.28 | 0.52 | 52.5082 | 52.7838 | 52.5082 | 0 |
| 1726871400 | 52.5082 | -0.42 | -0.79 | 52.9264 | 52.9264 | 52.5082 | 0 |
| 1726785000 | 52.9264 | 0.56 | 1.08 | 52.3626 | 52.9264 | 52.3626 | 0 |
| 1726698600 | 52.3626 | -0.07 | -0.13 | 52.4332 | 52.4332 | 52.3626 | 0 |
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
