Hot Features
プレミアム
Invesco S&P SmallCap Momentum ETF (XSMO)
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 | -0.0701 | -0.104861473655 | 66.8501 | 66.87 | 63.98 | 287618 | 65.39663944 | SP |
| 4 | -3.13 | -4.47718495208 | 69.91 | 69.96 | 63.98 | 271250 | 66.29025772 | SP |
| 12 | 0.51 | 0.76957899502 | 66.27 | 74.38 | 63.98 | 363345 | 69.68719943 | SP |
| 26 | 3.5 | 5.53097345133 | 63.28 | 74.38 | 58.56 | 442869 | 66.25595426 | SP |
| 52 | 12.06 | 22.0394736842 | 54.72 | 74.38 | 54 | 288475 | 64.76659281 | SP |
| 156 | 12.69 | 23.4608985025 | 54.09 | 74.38 | 42.4231 | 113644 | 62.35918491 | SP |
| 260 | 26.78 | 66.95 | 40 | 74.38 | 24.134 | 76438 | 60.05577954 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736811000 | 65.26 | 0.32 | 0.49 | 64.14 | 65.3683 | 63.98 | 379611 |
| 1736551800 | 64.94 | -1.49 | -2.24 | 65.14 | 65.319999 | 64.51 | 415627 |
| 1736379000 | 66.43 | 0.56 | 0.85 | 65.379999 | 66.43 | 65.2439 | 131263 |
| 1736292600 | 65.87 | -0.93 | -1.39 | 66.8501 | 66.87 | 65.3301 | 223972 |
| 1736206200 | 66.8 | -0.18 | -0.27 | 67.32 | 67.474 | 66.65 | 178902 |
| 1735947000 | 66.98 | 0.78 | 1.18 | 66.47 | 66.989999 | 66.05 | 258205 |
| 1735860600 | 66.2 | 0.09 | 0.14 | 66.62 | 66.989999 | 65.701899 | 227186 |
| 1735687800 | 66.11 | 0.16 | 0.24 | 66.29 | 66.7 | 65.9811 | 186062 |
| 1735601400 | 65.95 | -0.43 | -0.65 | 65.87 | 66.29 | 65.1814 | 328070 |
| 1735342200 | 66.379999 | -0.95 | -1.41 | 66.835864 | 67.125 | 65.680099 | 158392 |
| 1735255800 | 67.33 | 0.49 | 0.73 | 66.56 | 67.38 | 66.349999 | 186424 |
| 1735077840 | 66.84 | 0.6 | 0.91 | 66.34 | 66.9 | 66.2 | 287212 |
| 1734996600 | 66.239999 | -0.32 | -0.48 | 66.19 | 66.3199 | 65.599999 | 280753 |
| 1734737400 | 66.56 | 0.36 | 0.54 | 65.64 | 67.075 | 65.6022 | 376687 |
| 1734651000 | 66.2 | 0.13 | 0.20 | 66.73 | 67.25 | 66.099999 | 263563 |
| 1734564600 | 66.069999 | -3 | -4.34 | 69.39 | 69.6254 | 65.6299 | 510842 |
| 1734478200 | 69.07 | -1.2 | -1.71 | 69.91 | 69.96 | 68.9117 | 218486 |
| 1734391800 | 70.27 | 0.45 | 0.64 | 69.89 | 70.47 | 69.51 | 360036 |
| 1734132600 | 69.82 | -0.42 | -0.60 | 70.1 | 70.41 | 69.43 | 271008 |
| 1734046200 | 70.24 | -0.57 | -0.80 | 70.6187 | 70.835 | 70.13 | 194994 |
| 1733959800 | 70.81 | 0.55 | 0.78 | 70.83 | 71.19 | 70.5 | 245868 |
| 1733873400 | 70.26 | -0.34 | -0.48 | 70.45 | 70.86 | 70 | 309569 |
| 1733787000 | 70.6 | -0.97 | -1.36 | 71.74 | 71.74 | 70.5 | 279818 |
| 1733527800 | 71.57 | -0.3 | -0.42 | 72.45 | 72.45 | 71.32 | 282468 |
| 1733441400 | 71.87 | -0.94 | -1.29 | 72.69 | 72.69 | 71.755 | 306537 |
| 1733355000 | 72.81 | 0.26 | 0.36 | 72.76 | 72.98 | 72.22 | 263740 |
| 1733268600 | 72.55 | -0.47 | -0.64 | 73.19 | 73.19 | 72.31 | 364610 |
| 1733182200 | 73.02 | -0.17 | -0.23 | 73.24 | 73.41 | 72.62 | 226394 |
| 1732917840 | 73.19 | 0.22 | 0.30 | 73.55 | 73.79 | 72.97 | 181514 |
| 1732750200 | 72.97 | -0.33 | -0.45 | 73.66 | 74.0587 | 72.85 | 406436 |
| 1732663800 | 73.3 | -0.42 | -0.57 | 73.28 | 73.44 | 72.7851 | 412517 |
| 1732577400 | 73.72 | 0.88 | 1.21 | 73.71 | 74.38 | 73.6 | 823389 |
| 1732318200 | 72.84 | 1.01 | 1.41 | 72.276 | 72.9 | 72.1101 | 438195 |
| 1732231800 | 71.83 | 1.03 | 1.45 | 71.29 | 72.045 | 70.98 | 588740 |
| 1732145400 | 70.8 | -0.29 | -0.41 | 70.98 | 70.98 | 70.05 | 356690 |
| 1732059000 | 71.09 | 0.4 | 0.57 | 69.99 | 71.09 | 69.8807 | 341030 |
| 1731972600 | 70.69 | 0.39 | 0.55 | 70.57 | 71.1896 | 70.34 | 488899 |
| 1731713400 | 70.3 | -0.4 | -0.57 | 70.96 | 70.96 | 70.045 | 855056 |
| 1731627000 | 70.7 | -0.94 | -1.31 | 71.92 | 72.06 | 70.37 | 323724 |
| 1731540600 | 71.64 | -0.72 | -1.00 | 72.86 | 73.05 | 71.54 | 663702 |
| 1731454200 | 72.36 | -1.02 | -1.39 | 73.03 | 73.485 | 72.04 | 551809 |
| 1731367800 | 73.38 | 1.07 | 1.48 | 73.44 | 73.898 | 73.19 | 708276 |
| 1731108600 | 72.31 | 0.51 | 0.71 | 71.7 | 72.6 | 71.7 | 650375 |
| 1731022200 | 71.8 | -0.41 | -0.57 | 71.99 | 72.31 | 71.36 | 519877 |
| 1730935800 | 72.21 | 4.89 | 7.26 | 71.1779 | 72.21 | 70.4 | 1082649 |
| 1730849400 | 67.32 | 1.71 | 2.61 | 65.66 | 67.32 | 65.66 | 192995 |
| 1730763000 | 65.61 | 0.21 | 0.32 | 65.22 | 66.19 | 65.069999 | 295657 |
| 1730500200 | 65.4 | 0.07 | 0.11 | 65.68 | 66.109899 | 65.18 | 462393 |
| 1730413800 | 65.33 | -1.25 | -1.88 | 66.319999 | 66.4 | 65.269999 | 366968 |
| 1730327400 | 66.58 | 0.04 | 0.06 | 66.39 | 67.49 | 66.39 | 519964 |
| 1730241000 | 66.54 | -0.21 | -0.31 | 66.16 | 66.54 | 65.75 | 291463 |
| 1730154600 | 66.75 | 1.04 | 1.58 | 66.16 | 66.819999 | 66.16 | 211804 |
| 1729895400 | 65.709999 | -0.35 | -0.53 | 66.36 | 66.519999 | 65.41 | 250858 |
| 1729809000 | 66.06 | 0.2 | 0.30 | 66.01 | 66.12 | 65.569999 | 252204 |
| 1729722600 | 65.86 | -0.15 | -0.23 | 65.98 | 66.12 | 65.31 | 167353 |
| 1729636200 | 66.01 | -0.4 | -0.60 | 66.269999 | 66.34 | 65.95 | 226511 |
| 1729549800 | 66.41 | -1.03 | -1.53 | 67.35 | 67.46 | 66.325 | 260752 |
| 1729290600 | 67.44 | -0.49 | -0.72 | 68 | 68.1 | 67.35 | 157018 |
| 1729204200 | 67.93 | -0.21 | -0.31 | 68.24 | 68.27 | 67.7001 | 223253 |
| 1729117800 | 68.14 | 0.91 | 1.35 | 67.63 | 68.41 | 67.6 | 328639 |
| 1729031400 | 67.23 | 0.07 | 0.10 | 66.98 | 67.976 | 66.97 | 238491 |
| 1728945000 | 67.16 | 0.54 | 0.81 | 66.64 | 67.16 | 66.41 | 186403 |
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
