Hot Features
プレミアム
Invesco S&P SmallCap 600 Pure Value ETF (RZV)
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 | 4.549 | 3.24766188334 | 140.07 | 144.16 | 139.1978 | 2428 | 141.29572984 | SP |
| 4 | 11.639 | 8.75244397654 | 132.98 | 144.16 | 130.3591 | 5040 | 136.76210249 | SP |
| 12 | 25.079 | 20.9795884223 | 119.54 | 144.16 | 119.27 | 5681 | 133.96364111 | SP |
| 26 | 22.029 | 17.9696549474 | 122.59 | 144.16 | 118.9233 | 7190 | 130.06613974 | SP |
| 52 | 41.369 | 40.0668280872 | 103.25 | 144.16 | 100.85 | 6511 | 123.31409861 | SP |
| 156 | 52.869 | 57.6228882834 | 91.75 | 144.16 | 81.43 | 7675 | 107.84930119 | SP |
| 260 | 46.539 | 47.450040783 | 98.08 | 144.16 | 75.99 | 15170 | 97.00638359 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781217000 | 144.619 | 2.69 | 1.90 | 142.93 | 144.619 | 141.84 | 6358 |
| 1781130600 | 141.9255 | -0.05 | -0.04 | 140.69999 | 143.99 | 140.69999 | 4879 |
| 1781044200 | 141.9773 | 1.24 | 0.88 | 141.68 | 142 | 140.16 | 2417 |
| 1780957800 | 140.735 | 1.54 | 1.10 | 140.26 | 141.72999 | 140.26 | 2327 |
| 1780698600 | 139.1978 | -2.09 | -1.48 | 140.28 | 141.255 | 139.1978 | 1626 |
| 1780612200 | 141.2913 | 1.82 | 1.31 | 140.07 | 141.2913 | 140.07 | 892 |
| 1780525800 | 139.46969 | -1.47 | -1.04 | 140.34 | 140.34 | 139.03 | 3767 |
| 1780439400 | 140.9365 | 1.19 | 0.85 | 139.62 | 141.62 | 139.62 | 2639 |
| 1780353000 | 139.7424 | 1 | 0.72 | 138.16999 | 139.7424 | 138.02 | 1878 |
| 1780093800 | 138.7401 | -1.4 | -1.00 | 139.75 | 140.28 | 138.72999 | 6804 |
| 1780007400 | 140.1407 | 0.87 | 0.63 | 139.63999 | 140.1407 | 138.3 | 1339 |
| 1779921000 | 139.2662 | 1.77 | 1.29 | 137.5 | 140.005 | 137.5 | 6667 |
| 1779834600 | 137.4935 | 1.6 | 1.18 | 135.93 | 137.78 | 135.93 | 3369 |
| 1779489000 | 135.8888 | 1.9 | 1.42 | 134.02 | 135.8888 | 134.02 | 35387 |
| 1779402600 | 133.9867 | 1.04 | 0.78 | 132.22999 | 134.39288 | 131.03 | 7071 |
| 1779316200 | 132.9452 | 2.59 | 1.98 | 130.52 | 132.9452 | 130.52 | 4992 |
| 1779229800 | 130.3591 | -1.85 | -1.40 | 131.41 | 131.41 | 130.3591 | 2729 |
| 1779143400 | 132.214 | 0.92 | 0.70 | 131.05 | 133.405 | 131.05 | 3324 |
| 1778884200 | 131.2921 | -2.23 | -1.67 | 132.19 | 132.19 | 131.2921 | 2249 |
| 1778797800 | 133.5239 | 0.68 | 0.51 | 132.97999 | 134.57 | 132.97999 | 1396 |
| 1778711400 | 132.844 | -0.88 | -0.66 | 133.08 | 133.08 | 132.235 | 2434 |
| 1778625000 | 133.7289 | -1.75 | -1.29 | 135.43 | 135.43 | 132.895 | 3309 |
| 1778538600 | 135.48339 | -2.21 | -1.61 | 137.47 | 137.47 | 135.48339 | 2380 |
| 1778279400 | 137.695 | 1.09 | 0.80 | 136.78 | 137.965 | 136.33 | 4755 |
| 1778193000 | 136.6053 | -1.02 | -0.74 | 136.97 | 137.6 | 136.6053 | 2920 |
| 1778106600 | 137.6267 | 1.02 | 0.75 | 137.13999 | 138.51 | 137.13999 | 3470 |
| 1778020200 | 136.6068 | 1.37 | 1.01 | 135.55 | 137.05 | 135.19 | 6670 |
| 1777933800 | 135.23419 | -3.18 | -2.29 | 138.16999 | 138.33 | 135.23419 | 16119 |
| 1777674600 | 138.41 | 0.48 | 0.35 | 138.28 | 138.69999 | 137.595 | 18493 |
| 1777588200 | 137.93029 | 1.43 | 1.05 | 136.34 | 138.31 | 136.34 | 3863 |
| 1777501800 | 136.4965 | -1.39 | -1.01 | 137.97999 | 137.97999 | 136.235 | 17767 |
| 1777415400 | 137.8913 | -0.36 | -0.26 | 138.4 | 138.83 | 137.88999 | 1532 |
| 1777329000 | 138.2501 | 0.74 | 0.54 | 137.63999 | 138.5 | 137.63999 | 4469 |
| 1777069800 | 137.51 | 1.48 | 1.09 | 136.71 | 137.63999 | 136.695 | 6895 |
| 1776983400 | 136.0309 | -0.29 | -0.21 | 136.57 | 136.93 | 134.56 | 40192 |
| 1776897000 | 136.3188 | -0.04 | -0.03 | 137.71 | 137.71 | 136.13 | 4008 |
| 1776810600 | 136.3617 | -0.59 | -0.43 | 137.76 | 138.29 | 136.35 | 6771 |
| 1776724200 | 136.94919 | 1.5 | 1.11 | 134.77 | 137.34 | 134.77 | 2008 |
| 1776465000 | 135.4495 | 2.87 | 2.16 | 133.63 | 136.44999 | 133.63 | 5904 |
| 1776378600 | 132.58 | 1.08 | 0.82 | 131.76 | 132.58 | 131.76 | 3999 |
| 1776292200 | 131.4999 | -0.11 | -0.08 | 131.65 | 131.6899 | 131.32 | 4048 |
| 1776205800 | 131.6078 | 0.7 | 0.54 | 131.28 | 132.03 | 131.28 | 2928 |
| 1776119400 | 130.9056 | 1.91 | 1.48 | 128.63999 | 130.9056 | 128.41 | 2432 |
| 1775860200 | 128.991 | -0.61 | -0.47 | 129.76 | 129.8749 | 128.735 | 2422 |
| 1775773800 | 129.60499 | 1.49 | 1.17 | 127.7 | 129.9 | 127.7 | 10089 |
| 1775687400 | 128.11099 | 2.76 | 2.20 | 128.49 | 128.5 | 128.11099 | 1196 |
| 1775601000 | 125.3537 | -0.06 | -0.05 | 124.89 | 125.3537 | 124.398 | 4842 |
| 1775514600 | 125.416 | 0.31 | 0.24 | 124.68 | 125.47 | 123.98 | 2043 |
| 1775169000 | 125.11 | 0.61 | 0.49 | 122.99 | 125.11 | 122.605 | 3600 |
| 1775082600 | 124.4989 | 0.1 | 0.08 | 124.86 | 125.81 | 124.4989 | 3446 |
| 1774996200 | 124.4036 | 2.59 | 2.13 | 123.75 | 124.54 | 123 | 2902 |
| 1774909800 | 121.81 | -0.7 | -0.57 | 123.97 | 123.97 | 121.81 | 2116 |
| 1774650600 | 122.5106 | -2.19 | -1.75 | 124.28 | 124.28 | 122.5106 | 3498 |
| 1774564200 | 124.6967 | -0.55 | -0.44 | 123.62 | 126.26 | 123.62 | 4450 |
| 1774477800 | 125.2436 | 1.52 | 1.23 | 125.08 | 125.51 | 123.7344 | 2819 |
| 1774391400 | 123.72 | 1.21 | 0.99 | 121.21 | 124.34 | 121.21 | 5535 |
| 1774305000 | 122.5053 | 2.96 | 2.47 | 121.37 | 123.45 | 121.37 | 5226 |
| 1774045800 | 119.549 | -1.85 | -1.52 | 121.25 | 121.25 | 119.27 | 7964 |
| 1773959400 | 121.3942 | 0.5 | 0.42 | 119.54 | 121.3942 | 119.54 | 4077 |
| 1773873000 | 120.89 | -1.56 | -1.27 | 121.84 | 122.43 | 120.89 | 1612 |
| 1773786600 | 122.45 | 1.23 | 1.01 | 122.33 | 123.77 | 122.33 | 18422 |
| 1773700200 | 121.22 | 0.15 | 0.12 | 122 | 122.18 | 121.22 | 10380 |
| 1773441000 | 121.07 | -0.16 | -0.13 | 122.19 | 122.19 | 120.635 | 4561 |
| 1773354600 | 121.23 | -2.69 | -2.17 | 123.36 | 123.36 | 121.23 | 28779 |
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。
