Hot Features
プレミアム
Schwab US REIT (SCHH)
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 | 0.0193 | 0.0918610185626 | 21.01 | 21.1899 | 20.635 | 7629778 | 21.02702068 | SP |
| 4 | -1.5407 | -6.8263181214 | 22.57 | 22.73 | 20.535 | 6383234 | 21.30523899 | SP |
| 12 | -1.3607 | -6.07726663689 | 22.39 | 23.42 | 20.535 | 5108512 | 22.100674 | SP |
| 26 | 1.1993 | 6.0479072113 | 19.83 | 23.66 | 19.76 | 4499207 | 22.16193358 | SP |
| 52 | 0.3993 | 1.93553078042 | 20.63 | 23.66 | 18.4497 | 3890443 | 21.1419477 | SP |
| 156 | -5.4057 | -20.4490259126 | 26.435 | 48.16 | 16.6341 | 3015216 | 20.74526141 | SP |
| 260 | -2.0807 | -9.00346170489 | 23.11 | 48.16 | 12.61 | 2166718 | 20.55328716 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735687800 | 21.06 | 0.22 | 1.06 | 21.01 | 21.0805 | 20.845 | 7267479 |
| 1735601400 | 20.84 | -0.1 | -0.48 | 20.87 | 20.895 | 20.635 | 5328071 |
| 1735342200 | 20.94 | -0.2 | -0.95 | 21.05 | 21.1899 | 20.885 | 6299054 |
| 1735255800 | 21.14 | 0.04 | 0.19 | 21.01 | 21.1661 | 20.93 | 11589464 |
| 1735077840 | 21.1 | 0.13 | 0.62 | 20.9 | 21.12 | 20.86 | 3356620 |
| 1734996600 | 20.97 | 0.1 | 0.48 | 20.81 | 20.98 | 20.73 | 24493151 |
| 1734737400 | 20.87 | 0.32 | 1.56 | 20.68 | 21.11 | 20.665 | 9345615 |
| 1734651000 | 20.55 | -0.32 | -1.53 | 20.89 | 21.055 | 20.535 | 6754264 |
| 1734564600 | 20.87 | -0.88 | -4.05 | 21.68 | 21.78 | 20.855 | 4429149 |
| 1734478200 | 21.75 | -0.07 | -0.32 | 21.72 | 21.9199 | 21.67 | 4903552 |
| 1734391800 | 21.82 | -0.1 | -0.46 | 21.93 | 22.07 | 21.81 | 4858770 |
| 1734132600 | 21.92 | -0.04 | -0.18 | 21.92 | 22 | 21.84 | 5576513 |
| 1734046200 | 21.96 | -0.01 | -0.05 | 21.97 | 22.2052 | 21.94 | 3858731 |
| 1733959800 | 21.97 | -0.34 | -1.52 | 22.09 | 22.17 | 21.93 | 4517182 |
| 1733873400 | 22.31 | -0.35 | -1.54 | 22.58 | 22.58 | 22.23 | 3237996 |
| 1733787000 | 22.66 | 0.07 | 0.31 | 22.61 | 22.71 | 22.575 | 3176102 |
| 1733527800 | 22.59 | -0.04 | -0.18 | 22.66 | 22.72 | 22.465 | 2975801 |
| 1733441400 | 22.63 | -0.03 | -0.13 | 22.57 | 22.635 | 22.4849 | 2528961 |
| 1733355000 | 22.66 | -0.05 | -0.22 | 22.7 | 22.73 | 22.535 | 3305752 |
| 1733268600 | 22.71 | -0.13 | -0.57 | 22.9 | 22.9 | 22.6801 | 3319444 |
| 1733182200 | 22.84 | -0.29 | -1.25 | 23.07 | 23.07 | 22.755 | 5562235 |
| 1732917840 | 23.13 | -0.13 | -0.56 | 23.32 | 23.36 | 23.12 | 3502407 |
| 1732750200 | 23.26 | 0.15 | 0.65 | 23.22 | 23.42 | 23.22 | 2477160 |
| 1732663800 | 23.11 | 0.09 | 0.39 | 22.96 | 23.145 | 22.895 | 3587402 |
| 1732577400 | 23.02 | 0.28 | 1.23 | 22.84 | 23.1299 | 22.8 | 4748940 |
| 1732318200 | 22.74 | 0.15 | 0.66 | 22.67 | 22.7751 | 22.6599 | 3439953 |
| 1732231800 | 22.59 | 0.14 | 0.62 | 22.45 | 22.6699 | 22.38 | 4062730 |
| 1732145400 | 22.45 | -0.07 | -0.31 | 22.38 | 22.485 | 22.29 | 3229854 |
| 1732059000 | 22.52 | 0.14 | 0.63 | 22.31 | 22.555 | 22.2106 | 4301644 |
| 1731972600 | 22.38 | 0.15 | 0.67 | 22.17 | 22.38 | 22.13 | 7999189 |
| 1731713400 | 22.23 | 0.06 | 0.27 | 22.11 | 22.2665 | 22.02 | 6485090 |
| 1731627000 | 22.17 | -0.22 | -0.98 | 22.35 | 22.35 | 22.125 | 3544904 |
| 1731540600 | 22.39 | 0.13 | 0.58 | 22.4 | 22.56 | 22.33 | 4131845 |
| 1731454200 | 22.26 | -0.27 | -1.20 | 22.45 | 22.55 | 22.23 | 3652100 |
| 1731367800 | 22.53 | -0.15 | -0.66 | 22.64 | 22.795 | 22.525 | 3432106 |
| 1731108600 | 22.68 | 0.34 | 1.52 | 22.43 | 22.725 | 22.42 | 5457300 |
| 1731022200 | 22.34 | 0.2 | 0.90 | 22.18 | 22.395 | 22.13 | 7712300 |
| 1730935800 | 22.14 | -0.47 | -2.08 | 22.44 | 22.48 | 21.8799 | 6328249 |
| 1730849400 | 22.61 | 0.28 | 1.25 | 22.22 | 22.61 | 22.18 | 4104021 |
| 1730763000 | 22.33 | 0.23 | 1.04 | 22.16 | 22.385 | 22.15 | 7205232 |
| 1730500200 | 22.1 | -0.24 | -1.07 | 22.47 | 22.5179 | 22.085 | 7364510 |
| 1730413800 | 22.34 | -0.37 | -1.63 | 22.56 | 22.6873 | 22.325 | 5226251 |
| 1730327400 | 22.71 | 0.08 | 0.35 | 22.66 | 22.905 | 22.635 | 4462125 |
| 1730241000 | 22.63 | -0.2 | -0.88 | 22.73 | 22.855 | 22.58 | 4033741 |
| 1730154600 | 22.83 | 0.07 | 0.31 | 22.9 | 23.045 | 22.7902 | 5645150 |
| 1729895400 | 22.76 | -0.22 | -0.96 | 23.13 | 23.21 | 22.74 | 4868713 |
| 1729809000 | 22.98 | -0.02 | -0.09 | 22.97 | 23.12 | 22.935 | 4061954 |
| 1729722600 | 23 | 0.23 | 1.01 | 22.73 | 23.04 | 22.73 | 3381390 |
| 1729636200 | 22.77 | 0.06 | 0.26 | 22.65 | 22.86 | 22.61 | 4301397 |
| 1729549800 | 22.71 | -0.47 | -2.03 | 23.06 | 23.13 | 22.69 | 4722862 |
| 1729290600 | 23.18 | 0.16 | 0.70 | 23.07 | 23.185 | 22.99 | 3249091 |
| 1729204200 | 23.02 | -0.18 | -0.78 | 23.11 | 23.14 | 22.94 | 3068547 |
| 1729117800 | 23.2 | 0.24 | 1.05 | 23 | 23.24 | 22.95 | 4195585 |
| 1729031400 | 22.96 | 0.3 | 1.32 | 22.75 | 23.1402 | 22.75 | 6646288 |
| 1728945000 | 22.66 | 0.14 | 0.62 | 22.47 | 22.7099 | 22.39 | 2903670 |
| 1728685800 | 22.52 | 0.21 | 0.94 | 22.41 | 22.52 | 22.36 | 3850499 |
| 1728599400 | 22.31 | -0.16 | -0.71 | 22.39 | 22.5487 | 22.2201 | 2413489 |
| 1728513000 | 22.47 | 0 | 0.00 | 22.42 | 22.485 | 22.3299 | 2297478 |
| 1728426600 | 22.47 | 0.01 | 0.04 | 22.52 | 22.52 | 22.3787 | 5493604 |
| 1728340200 | 22.46 | -0.14 | -0.62 | 22.5 | 22.5 | 22.3449 | 3601985 |
| 1728081000 | 22.6 | -0.14 | -0.62 | 22.61 | 22.66 | 22.41 | 22059006 |
| 1727994600 | 22.74 | -0.17 | -0.74 | 22.8 | 22.83 | 22.65 | 3273330 |
| 1727908200 | 22.91 | -0.1 | -0.43 | 22.84 | 22.9599 | 22.779 | 5127904 |
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
