Hot Features
プレミアム
AXS Esoterica NextG Economy ETF (WUGI)
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 | 2.5761 | 3.44767130621 | 74.72 | 77.23 | 73.561 | 1135 | 75.41000722 | SP |
| 4 | 3.1861 | 4.29914991229 | 74.11 | 77.7893 | 72.4 | 3064 | 75.02710115 | SP |
| 12 | 13.2861 | 20.75628808 | 64.01 | 77.7893 | 63.54 | 2158 | 73.3059903 | SP |
| 26 | 11.6961 | 17.8294207317 | 65.6 | 77.7893 | 57.88 | 3029 | 69.62747796 | SP |
| 52 | 29.7761 | 62.6601430976 | 47.52 | 77.7893 | 47.148 | 4262 | 62.82429351 | SP |
| 156 | 14.9061 | 23.8918095849 | 62.39 | 77.7893 | 30.2036 | 3139 | 53.23999491 | SP |
| 260 | 51.5364 | 200.065994557 | 25.7597 | 77.7893 | 24.38 | 5118 | 50.901546 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733355000 | 77.2961 | 1.05 | 1.38 | 76.94 | 77.2961 | 76.8018 | 623 |
| 1733268600 | 76.2411 | 0.7 | 0.93 | 75.41 | 76.2411 | 75.41 | 2111 |
| 1733182200 | 75.5394 | 1.01 | 1.36 | 74.97 | 75.65 | 74.97 | 613 |
| 1732917840 | 74.526 | 0.45 | 0.60 | 73.97 | 74.55 | 73.97 | 1222 |
| 1732750200 | 74.0793 | -0.24 | -0.33 | 74.72 | 74.72 | 73.561 | 574 |
| 1732663800 | 74.3214 | 0.18 | 0.24 | 74.27 | 74.3214 | 74.197147 | 380 |
| 1732577400 | 74.1414 | -0.27 | -0.36 | 74.86 | 74.86 | 73.9486 | 2593 |
| 1732318200 | 74.4127 | -0.32 | -0.43 | 74.72 | 74.72 | 74.0797 | 2141 |
| 1732231800 | 74.7318 | 0.82 | 1.11 | 74.82 | 74.885 | 73.8416 | 12450 |
| 1732145400 | 73.9134 | -0.07 | -0.10 | 74.27 | 74.27 | 73.85 | 967 |
| 1732059000 | 73.9868 | 0.84 | 1.15 | 72.82 | 73.9868 | 72.82 | 678 |
| 1731972600 | 73.1422 | 0.26 | 0.36 | 73 | 73.38 | 72.9 | 1206 |
| 1731713400 | 72.8802 | -1.56 | -2.09 | 74.08 | 74.08 | 72.4 | 3234 |
| 1731627000 | 74.4358 | -0.44 | -0.58 | 75.06 | 75.06 | 74.4358 | 887 |
| 1731540600 | 74.8715 | -0.48 | -0.64 | 75.89 | 75.89 | 74.8715 | 2541 |
| 1731454200 | 75.3504 | -0.2 | -0.27 | 75.48 | 75.56 | 75.17 | 1616 |
| 1731367800 | 75.5528 | -0.65 | -0.85 | 76.65 | 76.65 | 75.2 | 16924 |
| 1731108600 | 76.1991 | -1.59 | -2.04 | 77.1 | 77.1 | 75.955 | 2687 |
| 1731022200 | 77.7893 | 2.73 | 3.64 | 76.56 | 77.7893 | 76.56 | 1860 |
| 1730935800 | 75.0548 | 1.48 | 2.01 | 74.11 | 75.0548 | 73.97 | 3255 |
| 1730849400 | 73.5733 | 1.51 | 2.10 | 72.68 | 73.5733 | 72.68 | 1628 |
| 1730763000 | 72.0598 | 0.01 | 0.01 | 72.41 | 72.68 | 72.0598 | 1010 |
| 1730500200 | 72.0511 | 0.74 | 1.04 | 72.13 | 72.555 | 72.0511 | 677 |
| 1730413800 | 71.3101 | -2.3 | -3.13 | 73.01 | 73.01 | 71.05 | 1488 |
| 1730327400 | 73.6117 | -0.46 | -0.62 | 73.65 | 74.15 | 73.6117 | 1608 |
| 1730241000 | 74.0699 | 0.84 | 1.15 | 73.41 | 74.43 | 73.41 | 1743 |
| 1730154600 | 73.2284 | -0.17 | -0.23 | 74.56 | 74.56 | 73.2284 | 1547 |
| 1729895400 | 73.3943 | 0.73 | 1.01 | 73.49 | 74.08 | 73.3943 | 957 |
| 1729809000 | 72.6596 | 0.18 | 0.24 | 72.96 | 72.96 | 72.26 | 869 |
| 1729722600 | 72.4821 | -1.27 | -1.72 | 73.57 | 73.57 | 72.23 | 2248 |
| 1729636200 | 73.752 | 0.15 | 0.21 | 73.42 | 73.79 | 73.3979 | 686 |
| 1729549800 | 73.6005 | 0.42 | 0.58 | 72.68 | 73.6005 | 72.68 | 388 |
| 1729290600 | 73.1793 | 0.77 | 1.06 | 73.76 | 73.76 | 73 | 787 |
| 1729204200 | 72.4134 | 0.05 | 0.06 | 73.3 | 73.3 | 72.4134 | 6056 |
| 1729117800 | 72.3664 | 0.4 | 0.55 | 72.41 | 72.41 | 72.1036 | 998 |
| 1729031400 | 71.969 | -3.16 | -4.20 | 74.86 | 74.86 | 71.77 | 2658 |
| 1728945000 | 75.1256 | 0.2 | 0.27 | 75.27 | 75.71 | 75 | 5084 |
| 1728685800 | 74.9228 | 0.44 | 0.59 | 73.84 | 75.1774 | 73.84 | 849 |
| 1728599400 | 74.4818 | 0.62 | 0.85 | 73.68 | 74.625 | 73.68 | 723 |
| 1728513000 | 73.8569 | 0.27 | 0.37 | 73.12 | 73.915 | 72.8 | 2279 |
| 1728426600 | 73.5827 | -0.85 | -1.15 | 72.89 | 73.5827 | 72.45 | 4768 |
| 1728340200 | 74.4369 | 0.45 | 0.61 | 74.27 | 74.56 | 73.97 | 1931 |
| 1728081000 | 73.989 | 1.82 | 2.52 | 73.8 | 73.989 | 73.04 | 2163 |
| 1727994600 | 72.1687 | 0.31 | 0.43 | 71.12 | 72.5 | 71.12 | 713 |
| 1727908200 | 71.8578 | 1.65 | 2.35 | 70.65 | 71.9 | 70.65 | 2627 |
| 1727821800 | 70.2054 | -0.35 | -0.49 | 70.69 | 70.69 | 69.7852 | 1344 |
| 1727735400 | 70.5531 | -0.05 | -0.08 | 69.4 | 70.9 | 69.4 | 1016 |
| 1727476200 | 70.6077 | -0.54 | -0.76 | 70.69 | 71.18 | 70.57 | 520 |
| 1727389800 | 71.1509 | 1.2 | 1.72 | 71.71 | 71.73 | 70.3 | 2111 |
| 1727303400 | 69.9504 | 0.29 | 0.41 | 69.7 | 70.39 | 69.7 | 4325 |
| 1727217000 | 69.6653 | 1.18 | 1.72 | 69 | 69.6653 | 68.31 | 2571 |
| 1727130600 | 68.488 | 0.44 | 0.65 | 68.09 | 68.62 | 68.09 | 974 |
| 1726871400 | 68.0456 | -0.52 | -0.76 | 68.37 | 68.37 | 68.0456 | 167 |
| 1726785000 | 68.5633 | 2.28 | 3.45 | 67.93 | 68.79 | 67.93 | 2728 |
| 1726698600 | 66.2784 | -0.5 | -0.75 | 67 | 67 | 66.2784 | 728 |
| 1726612200 | 66.780699 | -0.14 | -0.22 | 67.48 | 67.48 | 66.5 | 2622 |
| 1726525800 | 66.9256 | -0.34 | -0.51 | 66.959999 | 67.01 | 66.455 | 652 |
| 1726266600 | 67.2661 | 0.29 | 0.43 | 66.977999 | 67.4 | 66.977999 | 1084 |
| 1726180200 | 66.977999 | 0.79 | 1.20 | 66.25 | 67.06 | 66.135 | 418 |
| 1726093800 | 66.1866 | 2.64 | 4.16 | 64.01 | 66.1866 | 63.54 | 705 |
| 1726007400 | 63.5461 | 0.74 | 1.18 | 63.16 | 63.5461 | 62.8 | 1852 |
| 1725921000 | 62.8036 | 1.01 | 1.63 | 62.51 | 62.9 | 62.51 | 1975 |
| 1725661800 | 61.7943 | -2.21 | -3.45 | 64.000699 | 64.000699 | 61.68 | 2115 |
| 1725575400 | 64.000699 | 0.15 | 0.23 | 63.45 | 64.239999 | 63.45 | 520 |
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
