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 | 0.61 | 2.75893260968 | 22.11 | 22.735 | 22.02 | 5236426 | 22.40728796 | SP |
| 4 | -0.41 | -1.77258971033 | 23.13 | 23.21 | 21.8799 | 5166044 | 22.42821058 | SP |
| 12 | 0.26 | 1.15761353517 | 22.46 | 23.66 | 21.8799 | 5060240 | 22.75892002 | SP |
| 26 | 2.85 | 14.3432310015 | 19.87 | 23.66 | 18.945 | 3937749 | 21.95285022 | SP |
| 52 | 3.96 | 21.1087420043 | 18.76 | 23.66 | 18.4497 | 3606997 | 20.96137558 | SP |
| 156 | -2.115 | -8.51620696598 | 24.835 | 48.16 | 16.6341 | 2845706 | 20.73146962 | SP |
| 260 | -0.415 | -1.79381888913 | 23.135 | 48.16 | 12.61 | 2065421 | 20.50803964 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727821800 | 23.01 | -0.16 | -0.69 | 23.23 | 23.27 | 22.92 | 5527546 |
| 1727735400 | 23.17 | 0.16 | 0.70 | 22.94 | 23.19 | 22.89 | 5078517 |
| 1727476200 | 23.01 | 0.05 | 0.22 | 23.1 | 23.1901 | 22.97 | 3603002 |
| 1727389800 | 22.96 | -0.25 | -1.08 | 23.21 | 23.22 | 22.8921 | 3842711 |
| 1727303400 | 23.21 | -0.26 | -1.11 | 23.37 | 23.41 | 23.14 | 3034652 |
| 1727217000 | 23.47 | 0.02 | 0.09 | 23.36 | 23.54 | 23.26 | 2550933 |
| 1727130600 | 23.45 | 0.26 | 1.12 | 23.31 | 23.47 | 23.31 | 3376186 |
| 1726871400 | 23.19 | -0.07 | -0.30 | 23.16 | 23.24 | 23.085 | 3147042 |
| 1726785000 | 23.26 | -0.05 | -0.21 | 23.49 | 23.49 | 23.1035 | 3766466 |
| 1726698600 | 23.31 | -0.05 | -0.21 | 23.39 | 23.66 | 23.26 | 3538664 |
| 1726612200 | 23.36 | -0.17 | -0.72 | 23.53 | 23.595 | 23.295 | 3407718 |
| 1726525800 | 23.53 | 0.08 | 0.34 | 23.52 | 23.5963 | 23.43 | 8928737 |
| 1726266600 | 23.45 | 0.22 | 0.95 | 23.36 | 23.45 | 23.295 | 4699898 |
| 1726180200 | 23.23 | 0.09 | 0.39 | 23.12 | 23.235 | 22.975 | 7958209 |
| 1726093800 | 23.14 | -0.01 | -0.04 | 23 | 23.14 | 22.71 | 4517754 |
| 1726007400 | 23.15 | 0.32 | 1.40 | 22.9 | 23.17 | 22.86 | 10582965 |
| 1725921000 | 22.83 | 0.24 | 1.06 | 22.62 | 22.8694 | 22.545 | 11296229 |
| 1725661800 | 22.59 | -0.01 | -0.04 | 22.62 | 22.62 | 22.395 | 3788258 |
| 1725575400 | 22.6 | -0.08 | -0.35 | 22.84 | 22.87 | 22.56 | 2834334 |
| 1725489000 | 22.68 | 0.05 | 0.22 | 22.65 | 22.9 | 22.56 | 4254787 |
| 1725402600 | 22.63 | 0.04 | 0.18 | 22.58 | 22.7113 | 22.4901 | 5950116 |
| 1725057000 | 22.59 | 0.22 | 0.98 | 22.46 | 22.61 | 22.32 | 3550406 |
| 1724970600 | 22.37 | -0.08 | -0.36 | 22.44 | 22.46 | 22.27 | 2168778 |
| 1724884200 | 22.45 | -0.06 | -0.27 | 22.5 | 22.595 | 22.3382 | 2529173 |
| 1724797800 | 22.51 | 0.04 | 0.18 | 22.36 | 22.545 | 22.295 | 2374387 |
| 1724711400 | 22.47 | -0.01 | -0.04 | 22.59 | 22.63 | 22.425 | 3922171 |
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
