Hot Features
プレミアム
ETRACS MthPay 2xLeveraged US Small Cap High Div ETN (SMHB)
AMEX
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947000 | 5.38 | 0.2 | 3.86 | 5.26 | 5.38 | 5.23 | 21973 |
| 1735860600 | 5.18 | 0.02 | 0.39 | 5.25 | 5.3 | 5.15 | 32819 |
| 1735687800 | 5.16 | 0.08 | 1.65 | 5.13 | 5.2447 | 5.12 | 28315 |
| 1735601400 | 5.0761 | -0.04 | -0.69 | 5.1 | 5.1453 | 4.99 | 46982 |
| 1735342200 | 5.1116 | -0.06 | -1.13 | 5.16 | 5.275 | 5.1 | 45852 |
| 1735255800 | 5.17 | -0.06 | -1.05 | 5.23 | 5.26 | 5.16 | 82541 |
| 1735077840 | 5.2251 | 0.18 | 3.47 | 5.18 | 5.23 | 5.1 | 83307 |
| 1734996600 | 5.05 | -0.2 | -3.81 | 5.01 | 5.15 | 5.01 | 57575 |
| 1734737400 | 5.25 | 0.2 | 3.97 | 5.04 | 5.25 | 5 | 62006 |
| 1734651000 | 5.0494 | -0.02 | -0.41 | 5.12 | 5.24 | 5.045 | 70057 |
| 1734564600 | 5.07 | -0.35 | -6.38 | 5.48 | 5.5 | 5 | 163869 |
| 1734478200 | 5.4157 | -0.09 | -1.71 | 5.49 | 5.5599999 | 5.4005 | 22099 |
| 1734391800 | 5.51 | 0.02 | 0.36 | 5.49 | 5.556 | 5.49 | 28723 |
| 1734132600 | 5.49 | -0.18 | -3.17 | 5.61 | 5.61 | 5.4401 | 51279 |
| 1734046200 | 5.67 | 0.03 | 0.53 | 5.69 | 5.69 | 5.61 | 61321 |
| 1733959800 | 5.64 | 0.04 | 0.71 | 5.64 | 5.7 | 5.6 | 25106 |
| 1733873400 | 5.6 | -0.09 | -1.57 | 5.68 | 5.74 | 5.6 | 50982 |
| 1733787000 | 5.6895 | 0.04 | 0.76 | 5.66 | 5.74 | 5.66 | 17570 |
| 1733527800 | 5.6467 | 0.03 | 0.48 | 5.69 | 5.7061 | 5.609 | 32056 |
| 1733441400 | 5.62 | -0.02 | -0.35 | 5.62 | 5.71 | 5.62 | 54457 |
| 1733355000 | 5.64 | -0.04 | -0.70 | 5.82 | 5.84 | 5.61 | 88800 |
| 1733268600 | 5.68 | -0.14 | -2.41 | 5.85 | 5.85 | 5.68 | 20525 |
| 1733182200 | 5.82 | -0.01 | -0.17 | 5.85 | 5.85 | 5.71 | 32140 |
| 1732917840 | 5.83 | 0.06 | 1.04 | 5.78 | 5.8439 | 5.78 | 12554 |
| 1732750200 | 5.7699999 | -0.01 | -0.17 | 5.8 | 5.89 | 5.76 | 46300 |
| 1732663800 | 5.78 | -0.16 | -2.69 | 5.82 | 5.82 | 5.66 | 49077 |
| 1732577400 | 5.94 | 0.21 | 3.66 | 5.66 | 5.974986 | 5.66 | 44649 |
| 1732318200 | 5.73 | 0.15 | 2.69 | 5.65 | 5.74 | 5.58 | 29716 |
| 1732231800 | 5.58 | -0.04 | -0.71 | 5.6 | 5.62 | 5.49 | 52011 |
| 1732145400 | 5.62 | -0.02 | -0.35 | 5.7 | 5.7 | 5.44 | 92717 |
| 1732059000 | 5.64 | 0.06 | 1.08 | 5.6 | 5.64 | 5.5 | 113218 |
| 1731972600 | 5.58 | 0.01 | 0.27 | 5.5 | 5.6122 | 5.5 | 91147 |
| 1731713400 | 5.565 | -0.02 | -0.29 | 5.55 | 5.6307 | 5.54 | 23995 |
| 1731627000 | 5.5814 | -0.1 | -1.74 | 5.74 | 5.74 | 5.55 | 21556 |
| 1731540600 | 5.68 | -0.04 | -0.70 | 5.71 | 5.75 | 5.6201 | 78607 |
| 1731454200 | 5.72 | -0.17 | -2.80 | 5.83 | 5.83 | 5.6609999 | 41510 |
| 1731367800 | 5.885 | 0 | 0.09 | 5.99 | 5.99 | 5.85 | 42241 |
| 1731108600 | 5.88 | 0.12 | 2.04 | 5.84 | 5.9294 | 5.79 | 36636 |
| 1731022200 | 5.7623 | 0 | 0.02 | 5.83 | 5.85 | 5.6801 | 69259 |
| 1730935800 | 5.7609 | 0.19 | 3.43 | 5.76 | 5.9499 | 5.6249 | 23163 |
| 1730849400 | 5.57 | -0.11 | -1.94 | 5.58 | 5.675 | 5.5 | 28274 |
| 1730763000 | 5.68 | -0.05 | -0.87 | 5.73 | 5.73 | 5.5199999 | 34119 |
| 1730500200 | 5.73 | 0.08 | 1.42 | 5.7 | 5.97 | 5.46 | 75044 |
| 1730413800 | 5.65 | -0.16 | -2.75 | 5.8099999 | 5.9783 | 5.65 | 50406 |
| 1730327400 | 5.8099999 | 0.04 | 0.71 | 5.74 | 5.9 | 5.74 | 11372 |
| 1730241000 | 5.769 | -0.12 | -2.05 | 5.83 | 5.89 | 5.65 | 46080 |
| 1730154600 | 5.89 | 0.04 | 0.68 | 5.89 | 5.985 | 5.89 | 34204 |
| 1729895400 | 5.85 | -0.14 | -2.34 | 6.0199999 | 6.0599999 | 5.85 | 18263 |
| 1729809000 | 5.99 | 0.06 | 1.01 | 5.89 | 5.99 | 5.89 | 6570 |
| 1729722600 | 5.93 | -0.29 | -4.66 | 6.09 | 6.09 | 5.86 | 57902 |
| 1729636200 | 6.22 | 0.13 | 2.13 | 6.09 | 6.22 | 6 | 54882 |
| 1729549800 | 6.09 | -0.13 | -2.09 | 6.23 | 6.23 | 6.0758 | 13912 |
| 1729290600 | 6.22 | 0 | 0.00 | 6.23 | 6.268 | 6.1504 | 8987 |
| 1729204200 | 6.22 | 0.04 | 0.60 | 6.11 | 6.22 | 6.11 | 11457 |
| 1729117800 | 6.1832 | -0.05 | -0.75 | 6.05 | 6.1897 | 6.05 | 8657 |
| 1729031400 | 6.23 | 0.29 | 4.88 | 6.04 | 6.23 | 5.8101 | 20595 |
| 1728945000 | 5.94 | 0.04 | 0.68 | 6 | 6 | 5.88 | 10391 |
| 1728685800 | 5.9 | -0.11 | -1.83 | 6.01 | 6.01 | 5.9 | 21861 |
| 1728599400 | 6.01 | -0.19 | -3.06 | 6.19 | 6.19 | 5.96 | 92109 |
| 1728513000 | 6.2 | -0.05 | -0.80 | 6.19 | 6.2 | 6.0500999 | 29536 |
| 1728426600 | 6.25 | 0.14 | 2.29 | 6.24 | 6.26 | 5.8 | 68317 |
| 1728340200 | 6.11 | -0.13 | -2.00 | 6.26 | 6.26 | 6.0699 | 19918 |
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
