Hot Features
プレミアム
Sofi Next 500 ETF (SFYX)
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 | -0.44 | -2.87958115183 | 15.28 | 15.42 | 14.48 | 29259 | 14.74627454 | SP |
| 4 | -0.89 | -5.65797838525 | 15.73 | 15.86 | 14.48 | 27382 | 15.33059616 | SP |
| 12 | 0.58 | 4.06732117812 | 14.26 | 15.89 | 14.0309 | 25080 | 14.91783242 | SP |
| 26 | 1.59 | 12 | 13.25 | 15.89 | 12.57 | 29377 | 14.09279785 | SP |
| 52 | 2.01 | 15.6664068589 | 12.83 | 15.89 | 12.2358 | 28228 | 13.70326335 | SP |
| 156 | 0.24 | 1.64383561644 | 14.6 | 15.89 | 10.28 | 20047 | 12.75096548 | SP |
| 260 | 4.09 | 38.0465116279 | 10.75 | 15.89 | 6.44 | 17401 | 12.71598548 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 14.84 | 0.11 | 0.74 | 14.73 | 14.84 | 14.69 | 23545 |
| 1734996600 | 14.7316 | 0.01 | 0.08 | 14.67 | 14.7316 | 14.6 | 34480 |
| 1734737400 | 14.72 | 0.14 | 0.99 | 14.48 | 14.84 | 14.48 | 30791 |
| 1734651000 | 14.5756 | -0.14 | -0.98 | 14.72 | 14.83 | 14.55 | 32597 |
| 1734564600 | 14.72 | -0.34 | -2.26 | 15.22 | 15.2254 | 14.56 | 24452 |
| 1734478200 | 15.06 | -0.3 | -1.98 | 15.28 | 15.42 | 15.06 | 23973 |
| 1734391800 | 15.3637 | -0.08 | -0.49 | 15.29 | 15.43 | 15.29 | 41240 |
| 1734132600 | 15.44 | 0.04 | 0.26 | 15.4 | 15.44 | 15.25 | 36451 |
| 1734046200 | 15.4 | -0.07 | -0.43 | 15.44 | 15.47 | 15.3826 | 18188 |
| 1733959800 | 15.4659 | 0.1 | 0.66 | 15.47 | 15.5199 | 15.41 | 17700 |
| 1733873400 | 15.365 | -0.12 | -0.75 | 15.5 | 15.5325 | 15.365 | 25522 |
| 1733787000 | 15.4815 | -0.11 | -0.70 | 15.67 | 15.6896 | 15.48 | 31958 |
| 1733527800 | 15.59 | -0.03 | -0.19 | 15.68 | 15.7499 | 15.56 | 26628 |
| 1733441400 | 15.62 | -0.13 | -0.82 | 15.73 | 15.8 | 15.61 | 47962 |
| 1733355000 | 15.7492 | 0.1 | 0.64 | 15.7 | 15.75 | 15.67 | 38288 |
| 1733268600 | 15.6492 | -0.02 | -0.13 | 15.66 | 15.77 | 15.59 | 19455 |
| 1733182200 | 15.67 | -0.12 | -0.76 | 15.7 | 15.76 | 15.64 | 19050 |
| 1732917840 | 15.79 | 0.11 | 0.70 | 15.76 | 15.8 | 15.74 | 20267 |
| 1732750200 | 15.68 | -0.06 | -0.37 | 15.78 | 15.8 | 15.6501 | 12847 |
| 1732663800 | 15.7377 | -0.05 | -0.33 | 15.73 | 15.86 | 15.66 | 18404 |
| 1732577400 | 15.79 | 0.21 | 1.34 | 15.75 | 15.89 | 15.75 | 19093 |
| 1732318200 | 15.5816 | 0.24 | 1.58 | 15.38 | 15.5816 | 15.38 | 23843 |
| 1732231800 | 15.3393 | 0.27 | 1.82 | 15.12 | 15.36 | 15.12 | 18170 |
| 1732145400 | 15.0648 | 0.06 | 0.40 | 15.03 | 15.0648 | 14.93 | 25382 |
| 1732059000 | 15.0054 | 0.07 | 0.47 | 14.77 | 15.01 | 14.6 | 28302 |
| 1731972600 | 14.935 | 0.05 | 0.35 | 14.88 | 14.97 | 14.88 | 22176 |
| 1731713400 | 14.8834 | -0.17 | -1.11 | 15.02 | 15.02 | 14.85 | 17622 |
| 1731627000 | 15.0501 | -0.28 | -1.83 | 15.21 | 15.21 | 15.0425 | 27982 |
| 1731540600 | 15.33 | 0.19 | 1.25 | 15.3 | 15.36 | 15.21 | 29555 |
| 1731454200 | 15.14 | -0.25 | -1.62 | 15.33 | 15.39 | 15.14 | 30902 |
| 1731367800 | 15.39 | 0.18 | 1.18 | 15.35 | 15.45 | 15.35 | 31509 |
| 1731108600 | 15.2105 | 0.09 | 0.63 | 15.1 | 15.2251 | 15.1 | 28887 |
| 1731022200 | 15.1157 | -0.03 | -0.23 | 15.12 | 15.21 | 15.11 | 29042 |
| 1730935800 | 15.15 | 0.73 | 5.06 | 15.05 | 15.15 | 14.9424 | 30297 |
| 1730849400 | 14.42 | 0.08 | 0.54 | 14.28 | 14.55 | 14.28 | 28664 |
| 1730763000 | 14.3419 | 0.05 | 0.38 | 14.26 | 14.46 | 14.26 | 26296 |
| 1730500200 | 14.288 | 0.01 | 0.10 | 14.33 | 14.41 | 14.2801 | 17343 |
| 1730413800 | 14.2738 | -0.19 | -1.30 | 14.43 | 14.4925 | 14.2738 | 13576 |
| 1730327400 | 14.4615 | 0.01 | 0.04 | 14.39 | 14.6 | 14.39 | 24458 |
| 1730241000 | 14.455 | -0.1 | -0.65 | 14.37 | 14.46 | 14.37 | 19702 |
| 1730154600 | 14.55 | 0.27 | 1.89 | 14.39 | 14.55 | 14.39 | 27100 |
| 1729895400 | 14.28 | -0.16 | -1.11 | 14.43 | 14.4398 | 14.28 | 23567 |
| 1729809000 | 14.44 | 0.13 | 0.91 | 14.35 | 14.44 | 14.31 | 23360 |
| 1729722600 | 14.31 | 0.01 | 0.07 | 14.33 | 14.38 | 14.2682 | 16755 |
| 1729636200 | 14.3 | -0.29 | -1.99 | 14.44 | 14.44 | 14.3 | 23576 |
| 1729549800 | 14.59 | -0.06 | -0.44 | 14.64 | 14.67 | 14.4899 | 25631 |
| 1729290600 | 14.6545 | 0 | 0.03 | 14.66 | 14.68 | 14.63 | 15043 |
| 1729204200 | 14.65 | 0.01 | 0.07 | 14.65 | 14.65 | 14.6 | 27387 |
| 1729117800 | 14.6403 | 0.13 | 0.90 | 14.58 | 14.66 | 14.57 | 27434 |
| 1729031400 | 14.51 | -0.06 | -0.41 | 14.55 | 14.65 | 14.51 | 18412 |
| 1728945000 | 14.57 | 0.09 | 0.63 | 14.47 | 14.57 | 14.47 | 38654 |
| 1728685800 | 14.4786 | 0.22 | 1.56 | 14.265 | 14.4801 | 14.265 | 9084 |
| 1728599400 | 14.2557 | -0.04 | -0.27 | 14.21 | 14.26 | 14.21 | 31998 |
| 1728513000 | 14.295 | 0.1 | 0.70 | 14.19 | 14.32 | 14.19 | 24987 |
| 1728426600 | 14.195 | 0.03 | 0.21 | 14.17 | 14.235 | 14.142115 | 33226 |
| 1728340200 | 14.1656 | -0.11 | -0.77 | 14.22 | 14.22 | 14.1099 | 14295 |
| 1728081000 | 14.275 | 0.18 | 1.24 | 14.28 | 14.28 | 14.19 | 22874 |
| 1727994600 | 14.1 | -0.04 | -0.28 | 14.06 | 14.1 | 14.05 | 40827 |
| 1727908200 | 14.14 | 0.01 | 0.04 | 14.11 | 14.185 | 14.1099 | 4335 |
| 1727821800 | 14.1346 | -0.13 | -0.93 | 14.26 | 14.32 | 14.0309 | 18137 |
| 1727735400 | 14.2671 | 0.08 | 0.54 | 14.19 | 14.27 | 14.17 | 27946 |
| 1727476200 | 14.19 | -0.02 | -0.11 | 14.26 | 14.3499 | 14.19 | 20228 |
| 1727389800 | 14.205 | 0.12 | 0.82 | 14.24 | 14.24 | 14.15 | 18577 |
| 1727303400 | 14.09 | -0.16 | -1.12 | 14.23 | 14.23 | 14.09 | 20106 |
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
