Hot Features
プレミアム
Fundx Conservative ETF (XRLX)
AMEX
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0355 | 0.0787139689579 | 45.1 | 45.1 | 44.53 | 249 | 44.64633536 | SP |
| 4 | 0.9355 | 2.1165158371 | 44.2 | 45.1 | 43.7 | 706 | 44.44361965 | SP |
| 12 | 0.9655 | 2.18587276432 | 44.17 | 47.07 | 43.318 | 1971 | 44.58472164 | SP |
| 26 | 3.2117 | 7.66080364852 | 41.9238 | 47.07 | 41.55 | 2305 | 43.57015164 | SP |
| 52 | 6.0555 | 15.4951381781 | 39.08 | 47.07 | 38.36 | 1686 | 42.49074325 | SP |
| 156 | 9.22 | 25.6713675154 | 35.9155 | 47.07 | 34.59 | 2082 | 40.14713541 | SP |
| 260 | 9.22 | 25.6713675154 | 35.9155 | 47.07 | 34.59 | 2082 | 40.14713541 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 45.1355 | 0.07 | 0.15 | 45.06 | 45.1355 | 45.06 | 422 |
| 1739489400 | 45.07 | 0.38 | 0.84 | 44.99 | 45.07 | 44.99 | 123 |
| 1739403000 | 44.6938 | -0.06 | -0.13 | 44.6938 | 44.6938 | 44.6938 | 1 |
| 1739316600 | 44.7508 | -0.04 | -0.09 | 44.75 | 44.7932 | 44.75 | 233 |
| 1739230200 | 44.79 | 0.26 | 0.58 | 44.59 | 44.85 | 44.59 | 104 |
| 1738971000 | 44.53 | -0.37 | -0.81 | 45.1 | 45.1 | 44.53 | 987 |
| 1738884600 | 44.8953 | 0.19 | 0.41 | 44.93 | 44.93 | 44.75 | 304 |
| 1738798200 | 44.71 | 0.11 | 0.24 | 44.71 | 44.71 | 44.71 | 103 |
| 1738711800 | 44.6021 | 0.33 | 0.75 | 44.07 | 44.6021 | 44.07 | 102 |
| 1738625400 | 44.2689 | -0.26 | -0.58 | 43.7 | 44.2689 | 43.7 | 390 |
| 1738366200 | 44.5257 | -0.15 | -0.33 | 44.52 | 44.5257 | 44.52 | 241 |
| 1738279800 | 44.6714 | 0.12 | 0.27 | 44.69 | 44.72 | 44.6714 | 954 |
| 1738193400 | 44.5497 | -0.17 | -0.37 | 44.74 | 44.74 | 44.39 | 2300 |
| 1738107000 | 44.7164 | 0.55 | 1.25 | 44.05 | 44.7164 | 44.05 | 1122 |
| 1738020600 | 44.1642 | -0.74 | -1.65 | 44.2 | 44.2 | 44.02 | 3399 |
| 1737761400 | 44.9068 | 0.05 | 0.12 | 45.04 | 45.04 | 44.9 | 145 |
| 1737675000 | 44.8551 | 0 | 0.00 | 44.8551 | 44.8551 | 44.8551 | 0 |
| 1737588600 | 44.8551 | 0.32 | 0.73 | 44.9 | 44.9 | 44.8551 | 150 |
| 1737502200 | 44.5307 | 0.26 | 0.59 | 44.26 | 44.5307 | 44.26 | 1550 |
| 1737156600 | 44.2687 | 0.32 | 0.73 | 44.2 | 44.38 | 44.2 | 2012 |
| 1737070200 | 43.9498 | -0.14 | -0.33 | 44.41 | 44.41 | 43.9498 | 1508 |
| 1736983800 | 44.0944 | 0.78 | 1.79 | 43.87 | 44.0944 | 43.87 | 404 |
| 1736897400 | 43.318 | -0.1 | -0.23 | 43.318 | 43.318 | 43.318 | 0 |
| 1736811000 | 43.4182 | -0.1 | -0.23 | 43.51 | 43.51 | 43.4182 | 177 |
| 1736551800 | 43.52 | -0.49 | -1.12 | 44.11 | 44.11 | 43.4 | 768 |
| 1736379000 | 44.0119 | 0.04 | 0.09 | 44.24 | 44.24 | 43.88 | 161 |
| 1736292600 | 43.9714 | -0.54 | -1.22 | 44.59 | 44.59 | 43.9714 | 184 |
| 1736206200 | 44.5146 | 0.26 | 0.60 | 44.76 | 44.76 | 44.48 | 1652 |
| 1735947000 | 44.25 | 0.44 | 1.00 | 44.33 | 44.33 | 44.14 | 10265 |
| 1735860600 | 43.8113 | 0.02 | 0.05 | 44.29 | 44.29 | 43.63 | 14309 |
| 1735687800 | 43.7915 | -1.03 | -2.29 | 43.7915 | 43.7915 | 43.7915 | 37 |
| 1735601400 | 44.8177 | -0.21 | -0.46 | 45.07 | 45.07 | 44.8177 | 59 |
| 1735342200 | 45.0241 | -0.47 | -1.02 | 45.55 | 45.55 | 45.0241 | 419 |
| 1735255800 | 45.4902 | 0.03 | 0.06 | 45.46 | 45.4902 | 45.34 | 933 |
| 1735077840 | 45.4639 | 0.34 | 0.75 | 47.07 | 47.07 | 45.38 | 2744 |
| 1734996600 | 45.1244 | 0.27 | 0.61 | 45.25 | 45.25 | 45 | 522 |
| 1734737400 | 44.8496 | 0.31 | 0.70 | 44.97 | 44.97 | 44.8496 | 296 |
| 1734651000 | 44.5367 | -0.09 | -0.20 | 45.15 | 45.15 | 44.5367 | 745 |
| 1734564600 | 44.6255 | -0.97 | -2.14 | 45.6699 | 45.68 | 44.57 | 899 |
| 1734478200 | 45.6003 | -0.09 | -0.20 | 45.31 | 45.6003 | 45.31 | 3917 |
| 1734391800 | 45.6913 | 0.28 | 0.62 | 45.81 | 45.81 | 45.62 | 700 |
| 1734132600 | 45.4105 | -0.01 | -0.02 | 45.42 | 45.42 | 45.29 | 6081 |
| 1734046200 | 45.4214 | -0.23 | -0.50 | 45.43 | 45.525 | 45.4214 | 12721 |
| 1733959800 | 45.6497 | 0.41 | 0.90 | 45.71 | 45.71 | 45.6497 | 559 |
| 1733873400 | 45.2439 | -0.07 | -0.15 | 45.71 | 45.71 | 45.2299 | 562 |
| 1733787000 | 45.3124 | -0.24 | -0.54 | 45.75 | 45.75 | 45.31 | 620 |
| 1733527800 | 45.5569 | 0.21 | 0.46 | 45.6 | 45.6 | 45.51 | 569 |
| 1733441400 | 45.3497 | -0.04 | -0.08 | 45.41 | 45.46 | 45.3497 | 9104 |
| 1733355000 | 45.3856 | 0.4 | 0.88 | 45 | 45.3984 | 45 | 515 |
| 1733268600 | 44.9898 | 0.11 | 0.23 | 44.92 | 44.9898 | 44.92 | 416 |
| 1733182200 | 44.8845 | 0.18 | 0.39 | 45 | 45 | 44.8845 | 9 |
| 1732917840 | 44.7094 | 0.3 | 0.68 | 44.41 | 44.7094 | 44.41 | 24 |
| 1732750200 | 44.4092 | -0.14 | -0.31 | 44.7 | 44.7 | 44.3112 | 7402 |
| 1732663800 | 44.5466 | 0.2 | 0.45 | 44.68 | 44.68 | 44.46 | 1947 |
| 1732577400 | 44.345 | 0.13 | 0.29 | 44.25 | 44.345 | 44.25 | 475 |
| 1732318200 | 44.2185 | 0.03 | 0.07 | 44.17 | 44.2185 | 44.17 | 19620 |
| 1732231800 | 44.1855 | 0.09 | 0.21 | 44.23 | 44.23 | 44.1855 | 458 |
| 1732145400 | 44.0931 | -0.05 | -0.11 | 44.15 | 44.15 | 44.0931 | 252 |
| 1732059000 | 44.1429 | 0.27 | 0.61 | 44.1429 | 44.1429 | 44.1429 | 46 |
| 1731972600 | 43.8765 | 0.09 | 0.20 | 44.12 | 44.12 | 43.8765 | 214 |
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
