Hot Features
プレミアム
ProShares Russell US Dividend Growers ETF (TMDV)
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 | 0.6052 | 1.27658856386 | 47.4076 | 48.4489 | 47.07 | 354 | 48.32813196 | SP |
| 4 | 1.4828 | 3.18676122931 | 46.53 | 48.4489 | 45.2801 | 495 | 46.80844391 | SP |
| 12 | -2.021 | -4.03926945385 | 50.0338 | 51.7536 | 45.2801 | 999 | 49.65040983 | SP |
| 26 | -0.8918 | -1.82355034087 | 48.9046 | 51.7536 | 45.2801 | 612 | 49.51899274 | SP |
| 52 | 1.7728 | 3.8339100346 | 46.24 | 51.7536 | 44.9511 | 549 | 48.21393285 | SP |
| 156 | 0.3728 | 0.782535684299 | 47.64 | 51.7536 | 41.31 | 854 | 46.60868094 | SP |
| 260 | 6.9997 | 17.0669859143 | 41.0131 | 51.7536 | 27.3395 | 953 | 45.39578931 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 48.0128 | -0.31 | -0.65 | 48.3247 | 48.3247 | 48.0128 | 107 |
| 1738279800 | 48.3247 | 0.49 | 1.02 | 47.93 | 48.3247 | 47.93 | 261 |
| 1738193400 | 47.8375 | -0.24 | -0.51 | 48.0806 | 48.19 | 47.8375 | 100 |
| 1738107000 | 48.0806 | -0.37 | -0.76 | 48.3 | 48.3 | 48.0806 | 45 |
| 1738020600 | 48.4489 | 0.99 | 2.08 | 47.07 | 48.4489 | 47.07 | 1260 |
| 1737761400 | 47.4608 | 0.26 | 0.55 | 47.4076 | 47.51 | 47.4076 | 105 |
| 1737675000 | 47.2035 | 0 | 0.00 | 47.2035 | 47.2035 | 47.2035 | 0 |
| 1737588600 | 47.2035 | -0.59 | -1.23 | 47.7937 | 47.7937 | 47.2035 | 164 |
| 1737502200 | 47.7937 | 0.48 | 1.02 | 47.3129 | 47.87 | 47.3129 | 764 |
| 1737156600 | 47.3129 | 0.16 | 0.34 | 47.1523 | 47.41 | 47.1523 | 148 |
| 1737070200 | 47.1523 | 0.51 | 1.09 | 46.7 | 47.1523 | 46.64 | 262 |
| 1736983800 | 46.6449 | 0.27 | 0.57 | 46.3795 | 46.6449 | 46.3795 | 173 |
| 1736897400 | 46.3795 | 0.49 | 1.07 | 45.89 | 46.3795 | 45.89 | 1747 |
| 1736811000 | 45.8904 | 0.49 | 1.09 | 45.3961 | 45.8904 | 45.3961 | 9 |
| 1736551800 | 45.3961 | -0.76 | -1.64 | 46.1534 | 46.1534 | 45.2801 | 672 |
| 1736379000 | 46.1534 | 0.1 | 0.21 | 46.0559 | 46.1534 | 45.87 | 101 |
| 1736292600 | 46.0559 | -0.14 | -0.30 | 46.25 | 46.4417 | 45.92 | 2361 |
| 1736206200 | 46.194 | -0.43 | -0.92 | 46.92 | 46.92 | 46.194 | 120 |
| 1735947000 | 46.6206 | 0.16 | 0.34 | 46.53 | 46.6206 | 46.53 | 117 |
| 1735860600 | 46.4631 | -0.37 | -0.80 | 46.86 | 46.86 | 46.4631 | 322 |
| 1735687800 | 46.8377 | 0.04 | 0.08 | 47.09 | 47.09 | 46.75 | 490 |
| 1735601400 | 46.8004 | -0.31 | -0.66 | 46.85 | 46.85 | 46.58 | 509 |
| 1735342200 | 47.1134 | -0.38 | -0.80 | 47.4922 | 47.4922 | 47.1134 | 3 |
| 1735255800 | 47.4922 | 0.1 | 0.21 | 47.3935 | 47.4922 | 47.3935 | 103 |
| 1735077840 | 47.3935 | 0.29 | 0.61 | 47.1061 | 47.3935 | 47.1061 | 102 |
| 1734996600 | 47.1061 | -0.56 | -1.18 | 47.33 | 47.33 | 46.86 | 51 |
| 1734737400 | 47.6663 | 0.18 | 0.39 | 47.4831 | 47.6663 | 47.4831 | 350 |
| 1734651000 | 47.4831 | -0.13 | -0.28 | 47.6168 | 47.64 | 47.4831 | 103 |
| 1734564600 | 47.6168 | -1.41 | -2.88 | 49.0264 | 49.0264 | 47.6168 | 2120 |
| 1734478200 | 49.0264 | -0.48 | -0.98 | 49.5109 | 49.5109 | 49.0264 | 11 |
| 1734391800 | 49.5109 | -0.24 | -0.49 | 49.7525 | 49.7525 | 49.5 | 217 |
| 1734132600 | 49.7525 | -0.14 | -0.29 | 49.8955 | 49.8955 | 49.7525 | 37 |
| 1734046200 | 49.8955 | -0.22 | -0.44 | 50.1181 | 50.1181 | 49.8955 | 28 |
| 1733959800 | 50.1181 | -0.14 | -0.27 | 50.55 | 50.55 | 50.1181 | 3 |
| 1733873400 | 50.2561 | -0.1 | -0.21 | 50.361 | 50.3794 | 50.2561 | 210 |
| 1733787000 | 50.361 | 0 | 0.01 | 50.3582 | 50.6 | 50.3582 | 777 |
| 1733527800 | 50.3582 | -0.26 | -0.50 | 50.89 | 50.89 | 50.3582 | 26828 |
| 1733441400 | 50.6137 | -0.08 | -0.16 | 50.6954 | 50.6954 | 50.57 | 790 |
| 1733355000 | 50.6954 | -0.23 | -0.46 | 50.9298 | 50.9298 | 50.61 | 1611 |
| 1733268600 | 50.9298 | -0.38 | -0.75 | 51.3132 | 51.3132 | 50.9298 | 545 |
| 1733182200 | 51.3132 | -0.27 | -0.53 | 51.5866 | 51.5866 | 51.3132 | 50 |
| 1732917840 | 51.5866 | 0.16 | 0.30 | 51.4302 | 51.61 | 51.4302 | 216 |
| 1732750200 | 51.4302 | 0.03 | 0.05 | 51.4039 | 51.4607 | 51.4039 | 595 |
| 1732663800 | 51.4039 | -0.18 | -0.34 | 51.5811 | 51.5811 | 51.4039 | 92 |
| 1732577400 | 51.5811 | 0.6 | 1.19 | 51.01 | 51.7536 | 51.01 | 2804 |
| 1732318200 | 50.9761 | 0.64 | 1.27 | 50.3386 | 50.9761 | 50.3386 | 499 |
| 1732231800 | 50.3386 | 0.59 | 1.19 | 49.68 | 50.3386 | 49.68 | 501 |
| 1732145400 | 49.7478 | -0.07 | -0.15 | 49.8203 | 49.8203 | 49.52 | 926 |
| 1732059000 | 49.8203 | -0.22 | -0.44 | 49.66 | 49.83 | 49.66 | 554 |
| 1731972600 | 50.0416 | 0.12 | 0.24 | 49.9213 | 50.0416 | 49.9213 | 16 |
| 1731713400 | 49.9213 | 0.04 | 0.08 | 49.8837 | 49.9213 | 49.8837 | 56 |
| 1731627000 | 49.8837 | -0.35 | -0.70 | 50.2331 | 50.2331 | 49.8837 | 92 |
| 1731540600 | 50.2331 | -0.03 | -0.07 | 50.23 | 50.3339 | 50.23 | 2740 |
| 1731454200 | 50.267 | -0.4 | -0.80 | 50.6713 | 50.6713 | 50.267 | 436 |
| 1731367800 | 50.6713 | 0.35 | 0.69 | 50.36 | 50.68 | 50.36 | 114 |
| 1731108600 | 50.3226 | 0.29 | 0.58 | 50.0338 | 50.3226 | 50.0338 | 650 |
| 1731022200 | 50.0338 | -0.37 | -0.74 | 50.54 | 50.54 | 50.0338 | 101 |
| 1730935800 | 50.4074 | 1.26 | 2.55 | 49.1518 | 50.4074 | 49.1518 | 627 |
| 1730849400 | 49.1518 | 0.62 | 1.28 | 48.5311 | 49.1518 | 48.5311 | 4306 |
| 1730763000 | 48.5311 | 0.06 | 0.12 | 48.4721 | 48.5311 | 48.4721 | 36 |
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
