Hot Features
プレミアム
Hartford US Value ETF (VMAX)
AMEX
登録してリアルタイムのチャート、分析ツール、価格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 | -1.3646 | -2.69558071729 | 50.6236 | 50.77 | 49.259 | 23 | 49.84402035 | SP |
| 4 | -1.5606 | -3.07086242316 | 50.8196 | 52.4469 | 49.259 | 393 | 51.42308063 | SP |
| 12 | 0.1267 | 0.257875165624 | 49.1323 | 52.4469 | 48.5107 | 13462 | 51.17940115 | SP |
| 26 | 3.3377 | 7.2683046865 | 45.9213 | 52.4469 | 45.2467 | 6270 | 51.17054851 | SP |
| 52 | 7.5377 | 18.0667908239 | 41.7213 | 52.4469 | 41.4957 | 3198 | 51.09333455 | SP |
| 156 | 30.7236 | 165.756336524 | 18.5354 | 52.4469 | 18.5354 | 1076 | 51.06851574 | SP |
| 260 | 30.7236 | 165.756336524 | 18.5354 | 52.4469 | 18.5354 | 641 | 51.06851574 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734478200 | 49.259 | -0.57 | -1.15 | 49.83 | 49.83 | 49.259 | 0 |
| 1734391800 | 49.83 | -0.29 | -0.58 | 50.31 | 50.31 | 49.79 | 111 |
| 1734132600 | 50.1188 | -0.24 | -0.48 | 50.3581 | 50.3581 | 50.1188 | 0 |
| 1734046200 | 50.3581 | -0.33 | -0.65 | 50.77 | 50.77 | 50.3581 | 3 |
| 1733959800 | 50.6863 | 0.06 | 0.12 | 50.6236 | 50.6863 | 50.6236 | 0 |
| 1733873400 | 50.6236 | -0.45 | -0.87 | 51.0697 | 51.0697 | 50.6236 | 0 |
| 1733787000 | 51.0697 | -0.3 | -0.59 | 51.66 | 51.66 | 51.0697 | 23 |
| 1733527800 | 51.372 | -0.2 | -0.40 | 51.5765 | 51.5765 | 51.29 | 4218 |
| 1733441400 | 51.5765 | -0.07 | -0.14 | 51.6502 | 51.68 | 51.5765 | 2606 |
| 1733355000 | 51.6502 | -0.29 | -0.56 | 51.9434 | 51.9434 | 51.6502 | 14 |
| 1733268600 | 51.9434 | -0.21 | -0.40 | 52.1498 | 52.1498 | 51.9434 | 3 |
| 1733182200 | 52.1498 | -0.23 | -0.44 | 52.3798 | 52.3798 | 52.1498 | 3 |
| 1732917840 | 52.3798 | 0.2 | 0.38 | 52.1825 | 52.3798 | 52.1825 | 1 |
| 1732750200 | 52.1825 | -0.2 | -0.38 | 52.3807 | 52.3807 | 52.1825 | 0 |
| 1732663800 | 52.3807 | -0.07 | -0.13 | 52.4469 | 52.4469 | 52.3807 | 0 |
| 1732577400 | 52.4469 | 0.52 | 1.01 | 52.39 | 52.4469 | 52.39 | 29 |
| 1732318200 | 51.9232 | 0.55 | 1.07 | 51.373 | 51.9232 | 51.373 | 0 |
| 1732231800 | 51.373 | 0.6 | 1.19 | 50.96 | 51.4441 | 50.96 | 445 |
| 1732145400 | 50.7694 | -0.05 | -0.10 | 50.8196 | 50.8196 | 50.7694 | 20 |
| 1732059000 | 50.8196 | -0.28 | -0.55 | 51.1006 | 51.1006 | 50.8196 | 0 |
| 1731972600 | 51.1006 | 0.22 | 0.44 | 50.876 | 51.1006 | 50.876 | 0 |
| 1731713400 | 50.876 | -0.07 | -0.15 | 50.9508 | 50.9508 | 50.82 | 100 |
| 1731627000 | 50.9508 | -0.23 | -0.44 | 51.39 | 51.39 | 50.9508 | 130 |
| 1731540600 | 51.1762 | -0 | -0.00 | 51.1776 | 51.1776 | 51.1762 | 0 |
| 1731454200 | 51.1776 | -0.44 | -0.85 | 51.6144 | 51.6144 | 51.1776 | 786317 |
| 1731367800 | 51.6144 | 0.45 | 0.88 | 51.1639 | 51.6144 | 51.1639 | 0 |
| 1731108600 | 51.1639 | 0.1 | 0.20 | 51.0621 | 51.1639 | 51.0621 | 1 |
| 1731022200 | 51.0621 | -0.46 | -0.90 | 51.5239 | 51.5239 | 51.0621 | 33 |
| 1730935800 | 51.5239 | 2.12 | 4.29 | 49.4046 | 51.5239 | 49.4046 | 0 |
| 1730849400 | 49.4046 | 0.54 | 1.11 | 48.8623 | 49.4046 | 48.8623 | 0 |
| 1730763000 | 48.8623 | -0.02 | -0.03 | 48.8787 | 48.8787 | 48.8623 | 0 |
| 1730500200 | 48.8787 | -0.3 | -0.61 | 49.177 | 49.177 | 48.8787 | 0 |
| 1730413800 | 49.177 | -0.17 | -0.34 | 49.3454 | 49.3454 | 49.177 | 84 |
| 1730327400 | 49.3454 | 0.13 | 0.26 | 49.219 | 49.3454 | 49.219 | 1 |
| 1730241000 | 49.219 | -0.44 | -0.88 | 49.6559 | 49.6559 | 49.219 | 1 |
| 1730154600 | 49.6559 | 0.49 | 0.99 | 49.1682 | 49.6559 | 49.1682 | 2 |
| 1729895400 | 49.1682 | -0.35 | -0.70 | 49.5163 | 49.5163 | 49.1682 | 0 |
| 1729809000 | 49.5163 | 0.11 | 0.23 | 49.4048 | 49.5163 | 49.4048 | 1 |
| 1729722600 | 49.4048 | -0.21 | -0.42 | 49.6147 | 49.6147 | 49.4048 | 9 |
| 1729636200 | 49.6147 | -0.09 | -0.19 | 49.7078 | 49.7078 | 49.6147 | 0 |
| 1729549800 | 49.7078 | -0.64 | -1.28 | 50.3518 | 50.3518 | 49.7078 | 1 |
| 1729290600 | 50.3518 | -0.09 | -0.18 | 50.4412 | 50.4412 | 50.3518 | 3 |
| 1729204200 | 50.4412 | 0.01 | 0.02 | 50.4329 | 50.4412 | 50.4329 | 28 |
| 1729117800 | 50.4329 | 0.49 | 0.98 | 49.9443 | 50.4329 | 49.9443 | 2 |
| 1729031400 | 49.9443 | -0.34 | -0.68 | 50.2863 | 50.2863 | 49.9443 | 40 |
| 1728945000 | 50.2863 | 0.31 | 0.61 | 49.98 | 50.2863 | 49.98 | 2 |
| 1728685800 | 49.98 | 0.67 | 1.36 | 49.3094 | 49.98 | 49.3094 | 4 |
| 1728599400 | 49.3094 | -0.08 | -0.17 | 49.3929 | 49.3929 | 49.3094 | 0 |
| 1728513000 | 49.3929 | 0.31 | 0.63 | 49.0852 | 49.3929 | 49.0852 | 0 |
| 1728426600 | 49.0852 | -0.03 | -0.06 | 49.1134 | 49.1134 | 49.0852 | 3 |
| 1728340200 | 49.1134 | -0.28 | -0.57 | 49.3955 | 49.3955 | 49.1134 | 1 |
| 1728081000 | 49.3955 | 0.54 | 1.10 | 48.8566 | 49.3955 | 48.8566 | 0 |
| 1727994600 | 48.8566 | 0.02 | 0.04 | 48.8391 | 48.8566 | 48.8391 | 0 |
| 1727908200 | 48.8391 | -0.06 | -0.13 | 48.903 | 48.903 | 48.8391 | 0 |
| 1727821800 | 48.903 | -0.33 | -0.68 | 49.2373 | 49.2373 | 48.903 | 1 |
| 1727735400 | 49.2373 | 0.24 | 0.49 | 48.9965 | 49.2373 | 48.9965 | 2 |
| 1727476200 | 48.9965 | 0.24 | 0.49 | 48.7599 | 48.9965 | 48.7599 | 25 |
| 1727389800 | 48.7599 | -0.02 | -0.05 | 48.5107 | 48.7599 | 48.5107 | 2 |
| 1727303400 | 48.7842 | -0.35 | -0.71 | 49.1323 | 49.1323 | 48.7842 | 0 |
| 1727217000 | 49.1323 | -0.04 | -0.08 | 49.1729 | 49.1729 | 49.1323 | 0 |
| 1727130600 | 49.1729 | 0.17 | 0.34 | 49.08 | 49.1729 | 49.08 | 3 |
| 1726871400 | 49.0068 | -0.28 | -0.57 | 49.2884 | 49.2884 | 49.0068 | 0 |
| 1726785000 | 49.2884 | 0.69 | 1.43 | 48.5942 | 49.2884 | 48.5942 | 2 |
| 1726698600 | 48.5942 | 0.08 | 0.17 | 48.5113 | 48.5942 | 48.5113 | 21 |
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
