Hot Features
プレミアム
Fundx ETF (XCOR)
AMEX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.96 | 1.33240804997 | 72.05 | 73.25 | 71.6519 | 2166 | 72.27883043 | SP |
| 4 | -0.86 | -1.16420739136 | 73.87 | 74.68 | 71.6519 | 2479 | 73.31397917 | SP |
| 12 | 4.5 | 6.56838417749 | 68.51 | 74.68 | 67.53 | 2430 | 71.54176326 | SP |
| 26 | 4.51 | 6.58394160584 | 68.5 | 74.68 | 59.45 | 3405 | 67.91909831 | SP |
| 52 | 19.08 | 35.3791952531 | 53.93 | 74.68 | 53.93 | 2969 | 65.03612312 | SP |
| 156 | 26.92 | 58.4074636581 | 46.09 | 74.68 | 45.1 | 3950 | 55.16339874 | SP |
| 260 | 26.92 | 58.4074636581 | 46.09 | 74.68 | 45.1 | 3950 | 55.16339874 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947000 | 72.7816 | 1.13 | 1.58 | 72.46 | 72.7816 | 72.46 | 2013 |
| 1735860600 | 71.6519 | -0.05 | -0.08 | 71.88 | 72.05 | 71.6519 | 600 |
| 1735687800 | 71.7064 | -0.77 | -1.06 | 73.25 | 73.25 | 71.7064 | 2383 |
| 1735601400 | 72.4773 | -0.68 | -0.93 | 72.05 | 72.66 | 72.05 | 3669 |
| 1735342200 | 73.1574 | -1.14 | -1.54 | 72.94 | 73.1574 | 72.77 | 6028 |
| 1735255800 | 74.3021 | 0.02 | 0.02 | 73.9 | 74.38 | 73.9 | 2794 |
| 1735077840 | 74.2844 | 0.84 | 1.15 | 73.77 | 74.2844 | 73.77 | 1430 |
| 1734996600 | 73.4423 | 0.79 | 1.09 | 73.36 | 73.4423 | 72.87 | 2434 |
| 1734737400 | 72.6491 | 0.63 | 0.88 | 73.3 | 73.35 | 72.6491 | 4098 |
| 1734651000 | 72.0169 | -0.13 | -0.18 | 72.5071 | 72.5071 | 72.0169 | 295 |
| 1734564600 | 72.1442 | -2.25 | -3.02 | 73.96 | 74.477 | 72.1442 | 554 |
| 1734478200 | 74.3932 | -0.25 | -0.33 | 74.57 | 74.57 | 74.2334 | 360 |
| 1734391800 | 74.64 | 0.75 | 1.02 | 74.24 | 74.68 | 74.22 | 1060 |
| 1734132600 | 73.889 | 0.18 | 0.24 | 73.6611 | 73.889 | 73.56 | 5512 |
| 1734046200 | 73.71 | -0.5 | -0.67 | 73.89 | 74.0513 | 73.71 | 6593 |
| 1733959800 | 74.2063 | 1.16 | 1.58 | 73.99 | 74.2063 | 73.99 | 2203 |
| 1733873400 | 73.0487 | -0.17 | -0.23 | 73.0089 | 73.0499 | 73.0089 | 512 |
| 1733787000 | 73.2196 | -0.56 | -0.75 | 73.87 | 73.87 | 73.12 | 2083 |
| 1733527800 | 73.7747 | 0.46 | 0.62 | 73.62 | 73.7747 | 73.62 | 915 |
| 1733441400 | 73.3172 | -0.09 | -0.12 | 73.36 | 73.4134 | 73.3172 | 1064 |
| 1733355000 | 73.4084 | 0.88 | 1.22 | 73.25 | 73.41 | 73.25 | 567 |
| 1733268600 | 72.5243 | 0.31 | 0.43 | 72.35 | 72.5243 | 72.34 | 11592 |
| 1733182200 | 72.215 | 0.44 | 0.62 | 71.81 | 72.215 | 71.81 | 228 |
| 1732917840 | 71.7726 | 0.57 | 0.81 | 70.94 | 71.7726 | 70.94 | 128 |
| 1732750200 | 71.1977 | -0.46 | -0.65 | 71.8 | 71.8 | 71.1977 | 4023 |
| 1732663800 | 71.6611 | 0.65 | 0.92 | 71.19 | 71.6611 | 71.19 | 3404 |
| 1732577400 | 71.0099 | 0.05 | 0.07 | 71.32 | 71.49 | 70.9 | 482 |
| 1732318200 | 70.9587 | 0.15 | 0.21 | 70.88 | 70.9587 | 70.7801 | 7260 |
| 1732231800 | 70.81 | 0.16 | 0.23 | 70.7 | 71.04 | 70.7 | 14546 |
| 1732145400 | 70.65 | -0.04 | -0.06 | 70.55 | 70.65 | 70.15 | 5372 |
| 1732059000 | 70.6946 | 0.65 | 0.92 | 70.59 | 70.6946 | 70.59 | 1224 |
| 1731972600 | 70.0482 | 0.21 | 0.30 | 70.09 | 70.14 | 70 | 561 |
| 1731713400 | 69.8393 | -1.3 | -1.82 | 71.06 | 71.06 | 69.81 | 493 |
| 1731627000 | 71.1361 | -0.43 | -0.61 | 71.1361 | 71.1361 | 71.1361 | 462 |
| 1731540600 | 71.5692 | -0.06 | -0.08 | 72 | 72 | 71.5692 | 2019 |
| 1731454200 | 71.6277 | -0.1 | -0.14 | 71.77 | 71.77 | 71.6277 | 3293 |
| 1731367800 | 71.73 | 0.07 | 0.10 | 72.23 | 72.23 | 71.57 | 1637 |
| 1731108600 | 71.6556 | 0.27 | 0.38 | 71.1 | 71.84 | 71.1 | 2011 |
| 1731022200 | 71.3819 | 0.98 | 1.39 | 71.2557 | 71.3819 | 71.2557 | 724 |
| 1730935800 | 70.4031 | 1.74 | 2.53 | 70 | 70.42 | 69.85 | 4945 |
| 1730849400 | 68.6647 | 0.9 | 1.33 | 67.75 | 68.6647 | 67.75 | 229 |
| 1730763000 | 67.7643 | -0.26 | -0.39 | 67.53 | 68.0273 | 67.53 | 874 |
| 1730500200 | 68.0265 | 0.28 | 0.41 | 68.14 | 68.19 | 68.0265 | 348 |
| 1730413800 | 67.7475 | -1.61 | -2.32 | 68.76 | 68.76 | 67.7475 | 1053 |
| 1730327400 | 69.3577 | -0.33 | -0.48 | 69.58 | 69.58 | 69.3577 | 8336 |
| 1730241000 | 69.6888 | 0.42 | 0.61 | 69.35 | 69.81 | 69.35 | 2395 |
| 1730154600 | 69.2644 | 0.15 | 0.22 | 69.86 | 69.86 | 69.2644 | 60 |
| 1729895400 | 69.1111 | 0.13 | 0.19 | 69.77 | 69.77 | 69.1111 | 728 |
| 1729809000 | 68.9772 | 0.39 | 0.56 | 68.8 | 68.9772 | 68.8 | 493 |
| 1729722600 | 68.5898 | -0.99 | -1.42 | 69.08 | 69.08 | 68.42 | 3359 |
| 1729636200 | 69.5804 | 0.15 | 0.22 | 69.31 | 69.6 | 69.31 | 575 |
| 1729549800 | 69.431 | 0.1 | 0.14 | 68.99 | 69.431 | 68.99 | 1120 |
| 1729290600 | 69.3347 | 0.35 | 0.51 | 69.285 | 69.4 | 69.28 | 3306 |
| 1729204200 | 68.9847 | 0.07 | 0.10 | 68.96 | 68.9847 | 68.96 | 385 |
| 1729117800 | 68.9155 | 0.22 | 0.31 | 68.9155 | 68.9155 | 68.9155 | 39 |
| 1729031400 | 68.7002 | -0.68 | -0.98 | 69.31 | 69.31 | 68.7002 | 3437 |
| 1728945000 | 69.3777 | 0.64 | 0.93 | 68.51 | 69.4 | 68.51 | 192 |
| 1728685800 | 68.74 | 0.22 | 0.32 | 68.49 | 68.8157 | 68.49 | 1512 |
| 1728599400 | 68.5235 | -0.07 | -0.10 | 68.54 | 68.54 | 68.5235 | 110 |
| 1728513000 | 68.5935 | 0.4 | 0.59 | 68.42 | 68.5935 | 68.22 | 2050 |
| 1728426600 | 68.19 | 1.07 | 1.59 | 67.21 | 68.19 | 67.21 | 1226 |
| 1728340200 | 67.12 | -0.83 | -1.22 | 67.19 | 67.7299 | 67.12 | 3258 |
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
