Hot Features
プレミアム
Invesco S&P SmallCap 600 Pure Growth ETF (RZG)
AMEX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 1.6454 | 3.32807443366 | 49.44 | 51.5 | 48.22 | 5633 | 49.80481333 | SP |
| 4 | 1.3254 | 2.663585209 | 49.76 | 52.4 | 48.22 | 4920 | 50.13053283 | SP |
| 12 | 0.7754 | 1.54124428543 | 50.31 | 56.155 | 48.22 | 6033 | 51.97914727 | SP |
| 26 | -0.4046 | -0.78578364731 | 51.49 | 56.155 | 46.22 | 9989 | 50.78992512 | SP |
| 52 | 7.5354 | 17.3028702641 | 43.55 | 56.155 | 43.4 | 10376 | 48.70099012 | SP |
| 156 | -107.2446 | -67.7348575759 | 158.33 | 158.33 | 37.9567 | 6012 | 70.66009889 | SP |
| 260 | -71.0346 | -58.1678676711 | 122.12 | 178.95 | 37.9567 | 5361 | 86.75330864 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 51.0854 | 0.26 | 0.50 | 51.4 | 52.0132 | 50.96 | 3382 |
| 1737070200 | 50.8293 | 0.12 | 0.23 | 50.5 | 51.5 | 50.47 | 7777 |
| 1736983800 | 50.7129 | 0.99 | 1.99 | 51.06 | 51.48 | 50.5458 | 2636 |
| 1736897400 | 49.7244 | 0.6 | 1.23 | 49.64 | 50.3 | 49.49 | 3808 |
| 1736811000 | 49.12 | 0.06 | 0.12 | 48.47 | 49.12 | 48.22 | 5196 |
| 1736551800 | 49.062 | -0.98 | -1.96 | 49.44 | 49.44 | 48.92 | 8746 |
| 1736379000 | 50.0406 | 0.17 | 0.34 | 49.6 | 50.0406 | 49.5 | 1090 |
| 1736292600 | 49.8714 | -0.47 | -0.94 | 50.62 | 50.65 | 49.662023 | 2121 |
| 1736206200 | 50.3428 | -0.06 | -0.12 | 50.89 | 51.7 | 50.34 | 5116 |
| 1735947000 | 50.4051 | 0.75 | 1.50 | 49.91 | 50.49 | 49.91 | 5362 |
| 1735860600 | 49.6582 | 0.12 | 0.25 | 50.02 | 50.1861 | 49.5199 | 1329 |
| 1735687800 | 49.5338 | -0.14 | -0.27 | 49.95 | 50 | 49.5338 | 1578 |
| 1735601400 | 49.67 | -0.32 | -0.64 | 49.55 | 49.9442 | 49.125 | 7884 |
| 1735342200 | 49.991 | -0.81 | -1.60 | 50.51 | 50.5762 | 49.58 | 4986 |
| 1735255800 | 50.8032 | -1.17 | -2.25 | 50.27 | 50.89 | 50.27 | 4752 |
| 1735077840 | 51.9735 | 1.6 | 3.18 | 50.64 | 52.4 | 49.93 | 3378 |
| 1734996600 | 50.37 | 0.1 | 0.19 | 50.71 | 51.718 | 49.66 | 12272 |
| 1734737400 | 50.2729 | 0.16 | 0.32 | 49.76 | 51.7379 | 49.76 | 5604 |
| 1734651000 | 50.1147 | -0.46 | -0.91 | 50.89 | 54.33 | 49.09 | 40543 |
| 1734564600 | 50.574 | -1.81 | -3.46 | 52.58 | 52.75 | 50.459 | 24595 |
| 1734478200 | 52.3887 | -0.88 | -1.65 | 52.85 | 54.41 | 52.35 | 3720 |
| 1734391800 | 53.27 | 0.4 | 0.75 | 52.94 | 53.315 | 52.94 | 1867 |
| 1734132600 | 52.871 | -0.37 | -0.69 | 53.36 | 53.36 | 52.69 | 8600 |
| 1734046200 | 53.24 | -0.66 | -1.22 | 53.89 | 53.89 | 53.225 | 4212 |
| 1733959800 | 53.8952 | 0.33 | 0.63 | 54.07 | 54.1704 | 53.7139 | 1466 |
| 1733873400 | 53.5603 | -0.11 | -0.20 | 53.72 | 54 | 53.52 | 9107 |
| 1733787000 | 53.6687 | -0.49 | -0.90 | 54.4 | 54.4 | 53.6687 | 1832 |
| 1733527800 | 54.1561 | -0.11 | -0.21 | 54.79 | 54.79 | 53.94 | 3341 |
| 1733441400 | 54.2677 | -0.83 | -1.50 | 54.89 | 55.06 | 54.2677 | 18390 |
| 1733355000 | 55.0941 | 0.05 | 0.08 | 55.25 | 55.25 | 54.6956 | 1365 |
| 1733268600 | 55.0481 | -0.36 | -0.65 | 55.35 | 55.35 | 54.93 | 3902 |
| 1733182200 | 55.41 | 0.23 | 0.42 | 55.32 | 55.41 | 55.0801 | 2535 |
| 1732917840 | 55.18 | 0.07 | 0.13 | 55.53 | 56.155 | 55.18 | 1812 |
| 1732750200 | 55.1104 | -0.14 | -0.25 | 55.65 | 55.65 | 55.1104 | 2827 |
| 1732663800 | 55.246 | -0.36 | -0.64 | 55.38 | 55.38 | 54.8831 | 6763 |
| 1732577400 | 55.6019 | 0.91 | 1.67 | 55.35 | 56 | 55.35 | 4253 |
| 1732318200 | 54.6895 | 0.93 | 1.72 | 54.02 | 54.7194 | 54.02 | 19335 |
| 1732231800 | 53.7635 | 1.02 | 1.93 | 53.19 | 53.9911 | 53.09 | 2707 |
| 1732145400 | 52.7475 | 0.06 | 0.11 | 55.58 | 55.58 | 52.47 | 3161 |
| 1732059000 | 52.6895 | 0.3 | 0.58 | 55.41 | 55.41 | 52.56 | 3732 |
| 1731972600 | 52.3882 | -0.06 | -0.12 | 52.59 | 52.91 | 52.3882 | 3228 |
| 1731713400 | 52.4509 | -0.6 | -1.13 | 53.42 | 53.42 | 52.39 | 5245 |
| 1731627000 | 53.0498 | -0.82 | -1.52 | 54.29 | 54.29 | 53.0498 | 795 |
| 1731540600 | 53.8674 | -0.4 | -0.73 | 54.55 | 54.5937 | 53.8674 | 2436 |
| 1731454200 | 54.2646 | -0.64 | -1.17 | 54.6 | 54.96 | 54.2646 | 4028 |
| 1731367800 | 54.9057 | 0.99 | 1.84 | 54.5 | 55.0128 | 54.5 | 16708 |
| 1731108600 | 53.9145 | 0.49 | 0.91 | 53.3 | 54.05 | 53.3 | 8641 |
| 1731022200 | 53.4282 | -0.34 | -0.63 | 53.81 | 53.985 | 52.72 | 5078 |
| 1730935800 | 53.7648 | 3.08 | 6.07 | 53.325429 | 53.82 | 52.78 | 3258 |
| 1730849400 | 50.6893 | 0.19 | 0.37 | 49.7 | 50.6893 | 49.7 | 4771 |
| 1730763000 | 50.5016 | 1.13 | 2.29 | 49.32 | 50.5016 | 49.32 | 4628 |
| 1730500200 | 49.3694 | 0.07 | 0.14 | 50.22 | 50.22 | 49.3078 | 575 |
| 1730413800 | 49.3028 | -0.66 | -1.32 | 49.89 | 49.89 | 49.3 | 3671 |
| 1730327400 | 49.96 | 0.02 | 0.03 | 49.84 | 50.54 | 49.84 | 3122 |
| 1730241000 | 49.9442 | -0.77 | -1.51 | 49.98 | 50 | 49.9 | 2939 |
| 1730154600 | 50.71 | 0.98 | 1.98 | 49.97 | 50.71 | 49.97 | 12144 |
| 1729895400 | 49.7251 | -0.26 | -0.52 | 50.31 | 50.31 | 49.7251 | 2859 |
| 1729809000 | 49.9857 | 0.29 | 0.58 | 49.96 | 49.9857 | 49.8028 | 2040 |
| 1729722600 | 49.6995 | -0.55 | -1.10 | 50.16 | 50.23 | 49.43 | 6597 |
| 1729636200 | 50.2524 | -0.48 | -0.95 | 50.47 | 50.47 | 50.2524 | 5503 |
| 1729549800 | 50.735 | -0.68 | -1.32 | 51.38 | 51.56 | 50 | 33210 |
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
