Hot Features
プレミアム
USCF Sustainable Commodity Strategy Fund (ZSC)
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 | -0.615 | -2.66291405066 | 23.095 | 23.095 | 22.3 | 39 | 22.87696392 | SP |
| 4 | -0.52 | -2.26086956522 | 23 | 24.88 | 22.3 | 31 | 23.05133664 | SP |
| 12 | 0.82 | 3.78578024007 | 21.66 | 25.67 | 21.51 | 48 | 23.54448953 | SP |
| 26 | -4.38 | -16.3067758749 | 26.86 | 26.86 | 21.51 | 64 | 23.4271261 | SP |
| 52 | -3.92 | -14.8484848485 | 26.4 | 26.86 | 21.51 | 54 | 23.74813323 | SP |
| 156 | -7.61 | -25.2907942838 | 30.09 | 30.14 | 21.51 | 44 | 24.0568604 | SP |
| 260 | -7.61 | -25.2907942838 | 30.09 | 30.14 | 21.51 | 44 | 24.0568604 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 22.48 | -0.15 | -0.64 | 22.32 | 22.48 | 22.32 | 49 |
| 1734651000 | 22.625 | 0.02 | 0.09 | 22.8 | 22.8 | 22.625 | 6 |
| 1734564600 | 22.6051 | -0.24 | -1.07 | 22.79 | 22.79 | 22.6051 | 10 |
| 1734478200 | 22.85 | -0.11 | -0.46 | 22.85 | 22.85 | 22.85 | 112 |
| 1734391800 | 22.955 | -0.14 | -0.61 | 23.07 | 23.07 | 22.955 | 64 |
| 1734132600 | 23.095 | -0.15 | -0.65 | 23.16 | 23.16 | 23.095 | 39 |
| 1734046200 | 23.245 | -0.2 | -0.85 | 23.37 | 23.37 | 23.245 | 21 |
| 1733959800 | 23.445 | -0.03 | -0.11 | 23.445 | 23.445 | 23.445 | 8 |
| 1733873400 | 23.47 | 0.18 | 0.79 | 23.47 | 23.47 | 23.47 | 6 |
| 1733787000 | 23.2851 | 0.09 | 0.37 | 23.36 | 23.36 | 23.2851 | 19 |
| 1733527800 | 23.2001 | 0.09 | 0.39 | 23.09 | 23.2001 | 23.09 | 22 |
| 1733441400 | 23.11 | -0.1 | -0.41 | 23.18 | 23.18 | 23.11 | 110 |
| 1733355000 | 23.205 | -0.08 | -0.32 | 23.205 | 23.205 | 23.205 | 64 |
| 1733268600 | 23.2801 | -0.04 | -0.17 | 23.2801 | 23.2801 | 23.2801 | 15 |
| 1733182200 | 23.32 | 0.05 | 0.24 | 23.24 | 23.32 | 23.24 | 12 |
| 1732917840 | 23.265 | 0.28 | 1.20 | 23.32 | 23.32 | 23.265 | 6 |
| 1732750200 | 22.9899 | -0.16 | -0.69 | 22.9899 | 22.9899 | 22.9899 | 2 |
| 1732663800 | 23.15 | 0.16 | 0.70 | 24.88 | 24.88 | 23.15 | 29 |
| 1732577400 | 22.99 | 0.03 | 0.13 | 22.91 | 22.99 | 22.91 | 75 |
| 1732318200 | 22.96 | -0.16 | -0.69 | 23 | 23 | 22.96 | 55 |
| 1732231800 | 23.12 | 0.01 | 0.02 | 23.01 | 23.12 | 23.01 | 33 |
| 1732145400 | 23.115 | -0.05 | -0.22 | 23.25 | 23.25 | 23.115 | 281 |
| 1732059000 | 23.165 | -0.08 | -0.32 | 23.24 | 23.24 | 23.165 | 10 |
| 1731972600 | 23.24 | 0.05 | 0.22 | 24.88 | 24.88 | 23.24 | 35 |
| 1731713400 | 23.19 | -0.1 | -0.43 | 23.38 | 23.38 | 23.19 | 60 |
| 1731627000 | 23.2901 | 0.04 | 0.15 | 23.2901 | 23.2901 | 23.2901 | 8 |
| 1731540600 | 23.255 | -0.62 | -2.60 | 23.255 | 23.255 | 23.255 | 44 |
| 1731454200 | 23.875 | -0.02 | -0.08 | 21.51 | 23.875 | 21.51 | 23 |
| 1731367800 | 23.895 | -0.04 | -0.17 | 23.98 | 23.98 | 23.895 | 10 |
| 1731108600 | 23.9352 | -0.07 | -0.29 | 24.05 | 24.05 | 23.9352 | 32 |
| 1731022200 | 24.0051 | 0.3 | 1.24 | 24.0051 | 24.0051 | 24.0051 | 8 |
| 1730935800 | 23.71 | 0.01 | 0.04 | 23.71 | 23.71 | 23.71 | 30 |
| 1730849400 | 23.7 | 0.12 | 0.51 | 23.82 | 23.89 | 23.7 | 143 |
| 1730763000 | 23.58 | 0.07 | 0.30 | 23.66 | 23.66 | 23.58 | 15 |
| 1730500200 | 23.5101 | 0 | 0.00 | 23.7099 | 23.7099 | 23.5101 | 117 |
| 1730413800 | 23.51 | -0.12 | -0.49 | 23.51 | 23.51 | 23.51 | 29 |
| 1730327400 | 23.6251 | -0.27 | -1.15 | 23.7 | 23.7 | 23.6251 | 9 |
| 1730241000 | 23.9 | 0.1 | 0.44 | 23.71 | 23.9034 | 23.71 | 136 |
| 1730154600 | 23.795 | 0.11 | 0.49 | 23.83 | 23.83 | 23.795 | 12 |
| 1729895400 | 23.6801 | -0.1 | -0.40 | 23.92 | 23.92 | 23.6801 | 421 |
| 1729809000 | 23.7751 | 0.05 | 0.21 | 23.69 | 23.7751 | 23.69 | 416 |
| 1729722600 | 23.725 | 0.05 | 0.23 | 23.77 | 23.77 | 23.725 | 7 |
| 1729636200 | 23.6701 | 0.03 | 0.11 | 23.6701 | 23.6701 | 23.6701 | 2 |
| 1729549800 | 23.645 | 0.12 | 0.51 | 23.48 | 23.645 | 23.48 | 9 |
| 1729290600 | 23.525 | -0.04 | -0.17 | 23.525 | 23.525 | 23.525 | 3 |
| 1729204200 | 23.565 | -0.04 | -0.15 | 23.37 | 23.565 | 23.37 | 40 |
| 1729117800 | 23.6 | -0.27 | -1.11 | 23.73 | 23.73 | 23.6 | 4 |
| 1729031400 | 23.865 | -0.13 | -0.54 | 25.67 | 25.67 | 23.865 | 65 |
| 1728945000 | 23.9945 | -0.1 | -0.42 | 21.69 | 23.9945 | 21.69 | 28 |
| 1728685800 | 24.095 | -0.02 | -0.09 | 24.095 | 24.095 | 24.095 | 1 |
| 1728599400 | 24.117 | -0.15 | -0.61 | 24.17 | 24.17 | 24.117 | 1 |
| 1728513000 | 24.265 | -0.1 | -0.39 | 24.265 | 24.265 | 24.265 | 2 |
| 1728426600 | 24.36 | -0.12 | -0.47 | 24.36 | 24.36 | 24.36 | 2 |
| 1728340200 | 24.475 | 0.11 | 0.45 | 24.475 | 24.475 | 24.475 | 0 |
| 1728081000 | 24.365 | -0.07 | -0.27 | 24.21 | 24.365 | 24.21 | 180 |
| 1727994600 | 24.43 | -0.15 | -0.59 | 24.43 | 24.43 | 24.43 | 2 |
| 1727908200 | 24.575 | -0.05 | -0.18 | 24.575 | 24.575 | 24.575 | 0 |
| 1727821800 | 24.62 | 0.14 | 0.57 | 24.83 | 24.83 | 24.62 | 13 |
| 1727735400 | 24.4801 | 0.15 | 0.60 | 22.74 | 24.4801 | 22.74 | 1 |
| 1727476200 | 24.335 | 0.26 | 1.10 | 21.66 | 24.335 | 21.66 | 19 |
| 1727389800 | 24.0701 | 0.11 | 0.46 | 24.0701 | 24.0701 | 24.0701 | 13 |
| 1727303400 | 23.9601 | 0.18 | 0.78 | 23.9601 | 23.9601 | 23.9601 | 6 |
| 1727217000 | 23.7754 | 0.32 | 1.34 | 23.81 | 23.81 | 23.7754 | 49 |
| 1727130600 | 23.46 | 0.01 | 0.04 | 23.23 | 23.46 | 23.23 | 16 |
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
