Hot Features
プレミアム
Invesco S&P MidCap Low Volatility ETF (XMLV)
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 | -1.0445 | -1.70003255208 | 61.44 | 62.7306 | 60.12 | 39782 | 61.40442821 | SP |
| 4 | -0.5745 | -0.942266688535 | 60.97 | 63 | 60.12 | 33189 | 61.72845179 | SP |
| 12 | -0.4945 | -0.812120216784 | 60.89 | 63 | 58.83 | 33172 | 61.44805567 | SP |
| 26 | 0.9355 | 1.57332660612 | 59.46 | 65.991 | 58.83 | 32375 | 62.01055555 | SP |
| 52 | 4.9355 | 8.89920663541 | 55.46 | 65.991 | 53.37 | 35919 | 59.00378705 | SP |
| 156 | 6.9055 | 12.909889699 | 53.49 | 65.991 | 47.3375 | 56290 | 54.09470351 | SP |
| 260 | 18.4255 | 43.9015963784 | 41.97 | 65.991 | 31.9101 | 141083 | 47.25889837 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741818600 | 60.3955 | -0.58 | -0.96 | 61.24 | 61.24 | 60.12 | 25287 |
| 1741732200 | 60.98 | -0.69 | -1.12 | 61.87 | 61.87 | 60.81 | 58646 |
| 1741645800 | 61.67 | -0.33 | -0.53 | 61.67 | 62.7306 | 61.42 | 19197 |
| 1741390200 | 61.9957 | 0.48 | 0.78 | 61.45 | 62.1299 | 61.371 | 69570 |
| 1741303800 | 61.5143 | -0.41 | -0.66 | 61.44 | 61.7536 | 61.12 | 27455 |
| 1741217400 | 61.92 | 0.49 | 0.80 | 61.39 | 62.04 | 61.1412 | 77367 |
| 1741131000 | 61.4294 | -0.88 | -1.42 | 62.19 | 62.19 | 61.4101 | 30181 |
| 1741044600 | 62.3139 | -0.16 | -0.26 | 62.49 | 63 | 62.15 | 33210 |
| 1740785400 | 62.4777 | 0.69 | 1.11 | 61.8 | 62.4777 | 61.8 | 105604 |
| 1740699000 | 61.7913 | 0.15 | 0.25 | 61.63 | 61.9799 | 61.49 | 26068 |
| 1740612600 | 61.6374 | -0.27 | -0.44 | 61.92 | 62.11 | 61.3915 | 22504 |
| 1740526200 | 61.91 | 0.55 | 0.89 | 61.48 | 62.08 | 61.48 | 24661 |
| 1740439800 | 61.364 | 0.36 | 0.59 | 61.17 | 61.58 | 61.021 | 22020 |
| 1740180600 | 61.0068 | -0.4 | -0.65 | 61.57 | 61.57 | 60.81 | 28448 |
| 1740094200 | 61.4047 | -0.17 | -0.27 | 61.39 | 61.45 | 61.04 | 10793 |
| 1740007800 | 61.5715 | -0.07 | -0.12 | 61.42 | 61.77 | 61.39 | 10592 |
| 1739921400 | 61.6447 | 0.4 | 0.65 | 61.24 | 61.6447 | 61.24 | 12106 |
| 1739575800 | 61.2464 | -0.39 | -0.63 | 61.71 | 61.805 | 61.2334 | 17071 |
| 1739489400 | 61.6361 | 0.73 | 1.19 | 60.97 | 61.6754 | 60.9404 | 11048 |
| 1739403000 | 60.9094 | -0.46 | -0.74 | 60.77 | 61.0699 | 60.6311 | 17718 |
| 1739316600 | 61.3659 | 0.03 | 0.04 | 61.14 | 61.4012 | 61.0128 | 17465 |
| 1739230200 | 61.3403 | -0.23 | -0.37 | 61.75 | 61.75 | 61.24 | 418455 |
| 1738971000 | 61.57 | -0.42 | -0.68 | 62.13 | 62.1301 | 61.5198 | 19796 |
| 1738884600 | 61.99 | -0.19 | -0.31 | 62.33 | 62.40295 | 61.7501 | 11873 |
| 1738798200 | 62.18 | 0.42 | 0.68 | 61.86 | 62.22 | 61.8049 | 21519 |
| 1738711800 | 61.7627 | 0.06 | 0.10 | 61.62 | 61.8809 | 61.2717 | 35897 |
| 1738625400 | 61.7 | -0.3 | -0.48 | 60.98 | 61.91 | 60.798 | 24387 |
| 1738366200 | 62 | -0.38 | -0.61 | 62.28 | 62.4241 | 61.7402 | 15557 |
| 1738279800 | 62.38 | 0.76 | 1.23 | 61.96 | 62.5788 | 61.96 | 15268 |
| 1738193400 | 61.62 | -0.38 | -0.61 | 61.88 | 62.2222 | 61.36 | 15302 |
| 1738107000 | 62 | -0.31 | -0.50 | 62.25 | 62.43 | 61.79 | 27511 |
| 1738020600 | 62.31 | 0.45 | 0.73 | 61.76 | 62.3346 | 61.76 | 26519 |
| 1737761400 | 61.86 | 0.03 | 0.05 | 61.71 | 61.94 | 61.6 | 64695 |
| 1737675000 | 61.83 | 0 | 0.00 | 61.83 | 61.83 | 61.83 | 0 |
| 1737588600 | 61.83 | -0.88 | -1.40 | 62.54 | 62.54 | 61.83 | 17757 |
| 1737502200 | 62.71 | 0.87 | 1.41 | 62.15 | 62.71 | 62.15 | 26524 |
| 1737156600 | 61.84 | 0.08 | 0.14 | 61.98 | 62.0544 | 61.7439 | 9936 |
| 1737070200 | 61.7551 | 0.65 | 1.06 | 60.97 | 61.7551 | 60.97 | 15997 |
| 1736983800 | 61.11 | 0.57 | 0.94 | 61.4 | 61.6 | 60.8683 | 20702 |
| 1736897400 | 60.54 | 0.93 | 1.55 | 59.9 | 60.56 | 59.791 | 48945 |
| 1736811000 | 59.6134 | 0.46 | 0.78 | 58.83 | 59.6134 | 58.83 | 16499 |
| 1736551800 | 59.1549 | -1.11 | -1.83 | 59.58 | 59.58 | 58.9 | 19107 |
| 1736379000 | 60.26 | 0.24 | 0.40 | 59.86 | 60.26 | 59.6203 | 12285 |
| 1736292600 | 60.02 | -0.27 | -0.44 | 60.4 | 60.5089 | 59.83 | 22348 |
| 1736206200 | 60.2852 | -0.65 | -1.07 | 61.13 | 61.13 | 60.28 | 18725 |
| 1735947000 | 60.9384 | 0.32 | 0.53 | 60.73 | 61.083 | 60.64 | 12488 |
| 1735860600 | 60.62 | -0.2 | -0.33 | 61.2 | 61.2 | 60.39 | 23514 |
| 1735687800 | 60.82 | 0.2 | 0.33 | 60.89 | 61.112 | 60.74 | 18191 |
| 1735601400 | 60.62 | -0.23 | -0.38 | 60.62 | 60.8685 | 60.15 | 21040 |
| 1735342200 | 60.85 | -0.59 | -0.96 | 61.2 | 61.425 | 60.68 | 26448 |
| 1735255800 | 61.44 | 0.21 | 0.34 | 61.03 | 61.44 | 61.03 | 33244 |
| 1735077840 | 61.23 | 0.4 | 0.67 | 60.78 | 61.23 | 60.78 | 8611 |
| 1734996600 | 60.825 | -0.41 | -0.66 | 60.55 | 60.825 | 60.305 | 23116 |
| 1734737400 | 61.23 | 0.66 | 1.09 | 60.51 | 61.5419 | 60.51 | 21790 |
| 1734651000 | 60.57 | -0.01 | -0.02 | 60.89 | 61.28 | 60.57 | 26003 |
| 1734564600 | 60.58 | -1.94 | -3.10 | 62.62 | 62.68 | 60.58 | 15371 |
| 1734478200 | 62.52 | -0.74 | -1.17 | 63 | 63.13 | 62.3498 | 34428 |
| 1734391800 | 63.26 | -0.1 | -0.16 | 63.26 | 63.68 | 63.11 | 21454 |
| 1734132600 | 63.36 | 0.01 | 0.02 | 63.39 | 63.415 | 63.1501 | 19501 |
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
