Hot Features
プレミアム
Sofi Next 500 ETF (SFYX)
AMEX
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1226 | -0.801831262263 | 15.29 | 15.29 | 14.84 | 24902 | 15.0737378 | SP |
| 4 | -0.0026 | -0.0171390903098 | 15.17 | 15.4232 | 14.84 | 312611 | 15.28337625 | SP |
| 12 | -0.2126 | -1.38231469441 | 15.38 | 15.89 | 14.3663 | 126856 | 15.22949681 | SP |
| 26 | 1.7374 | 12.9367088608 | 13.43 | 15.89 | 13.18 | 68187 | 15.04318085 | SP |
| 52 | 2.2374 | 17.3039443155 | 12.93 | 15.89 | 12.57 | 50074 | 14.5384343 | SP |
| 156 | 1.9474 | 14.7307110439 | 13.22 | 15.89 | 10.28 | 27495 | 13.47166205 | SP |
| 260 | 4.2374 | 38.7685269899 | 10.93 | 15.89 | 6.44 | 22168 | 13.29918362 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 15.1674 | 0.03 | 0.18 | 15.17 | 15.185 | 15.14 | 16009 |
| 1739489400 | 15.14 | 0.18 | 1.20 | 15.06 | 15.14 | 15.01 | 28638 |
| 1739403000 | 14.9605 | -0.08 | -0.55 | 14.85 | 14.9875 | 14.84 | 8273 |
| 1739316600 | 15.0431 | -0.09 | -0.62 | 15.07 | 15.08 | 15.01 | 67409 |
| 1739230200 | 15.1375 | 0.03 | 0.19 | 15.19 | 15.28 | 15.09 | 13859 |
| 1738971000 | 15.1086 | -0.15 | -0.99 | 15.29 | 15.29 | 15.1025 | 6333 |
| 1738884600 | 15.26 | -0.11 | -0.72 | 15.42 | 15.42 | 15.25 | 7971 |
| 1738798200 | 15.37 | 0.18 | 1.22 | 15.24 | 15.37 | 15.15 | 10031 |
| 1738711800 | 15.185 | 0.1 | 0.63 | 15.08 | 15.2 | 15.08 | 15858 |
| 1738625400 | 15.0898 | -0.16 | -1.05 | 14.91 | 15.1464 | 14.88 | 20885 |
| 1738366200 | 15.25 | -0.11 | -0.72 | 15.39 | 15.4232 | 15.22 | 11199 |
| 1738279800 | 15.36 | 0.17 | 1.12 | 15.3 | 15.42 | 15.27 | 1155103 |
| 1738193400 | 15.19 | 0 | 0.00 | 15.22 | 15.31 | 15.1 | 120043 |
| 1738107000 | 15.19 | 0.12 | 0.80 | 15.17 | 15.3 | 15.1305 | 1602090 |
| 1738020600 | 15.07 | -0.25 | -1.66 | 15.13 | 15.24 | 15.07 | 23632 |
| 1737761400 | 15.3249 | 0.1 | 0.69 | 15.36 | 15.4 | 15.32 | 20872 |
| 1737675000 | 15.22 | 0 | 0.00 | 15.22 | 15.22 | 15.22 | 0 |
| 1737588600 | 15.22 | -0.11 | -0.72 | 15.35 | 15.35 | 15.22 | 35162 |
| 1737502200 | 15.3305 | 0.21 | 1.39 | 15.23 | 15.3305 | 15.2101 | 2447566 |
| 1737156600 | 15.12 | 0.18 | 1.20 | 15.17 | 15.18 | 15.02 | 32071 |
| 1737070200 | 14.94 | 0.01 | 0.07 | 14.98 | 15.09 | 14.92 | 37719 |
| 1736983800 | 14.93 | 0.19 | 1.29 | 15.05 | 15.1699 | 14.93 | 24680 |
| 1736897400 | 14.7393 | 0.17 | 1.15 | 14.66 | 14.765 | 14.65 | 29342 |
| 1736811000 | 14.5716 | 0.11 | 0.74 | 14.38 | 14.5716 | 14.3663 | 47220 |
| 1736551800 | 14.465 | -0.21 | -1.43 | 14.53 | 14.53 | 14.42 | 83075 |
| 1736379000 | 14.675 | 0.02 | 0.11 | 14.58 | 14.69 | 14.5011 | 35755 |
| 1736292600 | 14.659 | -0.12 | -0.80 | 14.83 | 14.89 | 14.59 | 70522 |
| 1736206200 | 14.7771 | 0.16 | 1.07 | 14.83 | 14.92 | 14.76 | 52201 |
| 1735947000 | 14.62 | 0.08 | 0.55 | 14.59 | 14.75 | 14.53 | 40015 |
| 1735860600 | 14.54 | 0.1 | 0.69 | 14.62 | 14.73 | 14.46 | 50974 |
| 1735687800 | 14.44 | -0.06 | -0.41 | 14.57 | 14.63 | 14.44 | 42233 |
| 1735601400 | 14.5 | -0.14 | -0.95 | 14.52 | 14.59 | 14.39 | 33356 |
| 1735342200 | 14.6398 | -0.27 | -1.81 | 14.7 | 14.78 | 14.5507 | 33247 |
| 1735255800 | 14.91 | 0.07 | 0.47 | 14.79 | 14.92 | 14.785 | 56153 |
| 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 |
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
