
AdvisorShares Dorsey Wright ADR ETF (AADR)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 2.03 | 2.67527675277 | 75.88 | 78.28 | 75.755 | 4288 | 77.24578022 | SP |
4 | 2.64 | 3.50737345556 | 75.27 | 78.28 | 72.51 | 3763 | 75.18698784 | SP |
12 | 9.16 | 13.3236363636 | 68.75 | 78.28 | 67.87 | 3711 | 71.91416128 | SP |
26 | 15.78 | 25.398358281 | 62.13 | 78.28 | 60.07 | 1971 | 70.54887717 | SP |
52 | 20.33 | 35.3073984022 | 57.58 | 78.28 | 54.57 | 1537 | 67.16809129 | SP |
156 | 17.24 | 28.4160210977 | 60.67 | 78.28 | 43.25 | 2200 | 54.8387313 | SP |
260 | 10.16 | 14.9963099631 | 67.75 | 78.28 | 43.25 | 2381 | 57.22472733 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739921700 | 77.91 | 0.69 | 0.90 | 77.83 | 78.28 | 77.83 | 3298 |
1739576100 | 77.2184 | 0.55 | 0.72 | 77.6 | 77.75 | 76.88 | 11513 |
1739489700 | 76.6691 | 0.88 | 1.16 | 77.16 | 77.16 | 75.845 | 1744 |
1739403300 | 75.7891 | 1.17 | 1.57 | 75.88 | 76.18 | 75.755 | 597 |
1739316900 | 74.6204 | -1 | -1.33 | 75.52 | 75.52 | 74.54 | 2730 |
1739230500 | 75.6238 | 0.41 | 0.55 | 75.54 | 75.6238 | 75.4 | 1236 |
1738971300 | 75.2125 | -0.75 | -0.98 | 75.94 | 75.94 | 75.065 | 9601 |
1738884900 | 75.9605 | 1.4 | 1.88 | 75.4 | 75.9605 | 75.4 | 2179 |
1738798500 | 74.56 | 0.34 | 0.45 | 74.395 | 75.0799 | 74.395 | 1787 |
1738712100 | 74.2235 | 0.71 | 0.97 | 74.59 | 74.67 | 74.02 | 8697 |
1738625700 | 73.51 | -0.89 | -1.20 | 72.51 | 74.03 | 72.51 | 12891 |
1738366500 | 74.4033 | -0.92 | -1.22 | 75.33 | 75.33 | 74.34 | 1270 |
1738280100 | 75.32 | 0.88 | 1.19 | 75 | 75.88 | 75 | 5738 |
1738193700 | 74.435 | 0.54 | 0.73 | 74.6 | 74.6 | 74.22 | 692 |
1738107300 | 73.8983 | 0.9 | 1.23 | 73.57 | 73.8983 | 73.26 | 657 |
1738020900 | 73 | -1.51 | -2.03 | 72.97 | 73 | 72.64 | 1020 |
1737761700 | 74.5092 | -0.07 | -0.09 | 74.82 | 74.82 | 74.25 | 328 |
1737675300 | 74.58 | 0 | 0.00 | 74.58 | 74.58 | 74.58 | 0 |
1737588900 | 74.58 | 0.26 | 0.35 | 75.27 | 75.27 | 74.42 | 1756 |
1737502500 | 74.3208 | 2.06 | 2.85 | 73.23 | 74.34 | 73.095 | 1231 |
1737156900 | 72.26 | -0.04 | -0.06 | 72.56 | 72.85 | 72 | 2905 |
1737070500 | 72.3 | 0.08 | 0.11 | 72.3 | 72.43 | 72.25 | 3325 |
1736984100 | 72.22 | 1.1 | 1.54 | 72.12 | 72.48 | 72.12 | 719 |
1736897700 | 71.1249 | 1.71 | 2.47 | 70.98 | 71.395 | 70.98 | 1622 |
1736811300 | 69.41 | -1.5 | -2.12 | 69.53 | 69.5527 | 69.41 | 3394 |
1736552100 | 70.91 | -0.23 | -0.33 | 70.83 | 70.91 | 70.6 | 1115 |
1736379300 | 71.1445 | -0.17 | -0.23 | 71.0304 | 71.41 | 70.83 | 2929 |
1736292900 | 71.31 | 0.03 | 0.04 | 71.28 | 72.14 | 71.12 | 17337 |
1736206500 | 71.28 | 0.34 | 0.48 | 71.89 | 71.9 | 71.1719 | 4709 |
1735947300 | 70.94 | 0.52 | 0.73 | 70.6154 | 70.94 | 70.46 | 1060 |
1735860900 | 70.4246 | 1.41 | 2.04 | 69.64 | 70.4246 | 69.64 | 10945 |
1735688100 | 69.0184 | -0.24 | -0.35 | 71.68 | 71.68 | 69.0184 | 39382 |
1735601700 | 69.2608 | -0.47 | -0.67 | 68.94 | 69.44 | 68.94 | 1874 |
1735342500 | 69.73 | -0.46 | -0.66 | 70.01 | 70.01 | 69.73 | 419 |
1735256100 | 70.19 | -0.03 | -0.04 | 70.4928 | 70.4928 | 70.19 | 866 |
1735077840 | 70.2201 | 0.54 | 0.77 | 69.74 | 70.29 | 69.74 | 5024 |
1734996900 | 69.685 | 0.42 | 0.60 | 69.7299 | 69.7299 | 69.685 | 1327 |
1734737700 | 69.2689 | 0.55 | 0.80 | 68.85 | 69.74 | 68.85 | 2330 |
1734651300 | 68.72 | 0.07 | 0.10 | 69.37 | 69.3999 | 68.72 | 1316 |
1734564900 | 68.65 | -3.23 | -4.49 | 69.11 | 69.11 | 68.65 | 200 |
1734478500 | 71.88 | 0.19 | 0.27 | 71.51 | 71.8899 | 71.51 | 4728 |
1734392100 | 71.69 | 1.14 | 1.62 | 70.61 | 71.69 | 70.61 | 5950 |
1734132900 | 70.5469 | 0.42 | 0.59 | 70.26 | 70.5469 | 70.26 | 642 |
1734046500 | 70.13 | -0.16 | -0.23 | 70.61 | 70.61 | 69.92 | 3317 |
1733960100 | 70.29 | 0.97 | 1.40 | 69.1 | 70.29 | 69.1 | 420 |
1733873700 | 69.32 | -0.88 | -1.25 | 70.5 | 70.5 | 69.32 | 296 |
1733787300 | 70.2 | 0.69 | 0.99 | 71.06 | 71.06 | 70.2 | 615 |
1733528100 | 69.5142 | 0.33 | 0.48 | 69.18 | 69.5142 | 69.18 | 1809 |
1733441700 | 69.18 | 0.66 | 0.96 | 68.86 | 69.67 | 68.86 | 1055 |
1733355300 | 68.52 | -0.51 | -0.74 | 68.725 | 68.85 | 68.52 | 428 |
1733268900 | 69.03 | -0.03 | -0.04 | 69.67 | 69.67 | 69.03 | 1604 |
1733182500 | 69.06 | 0.82 | 1.20 | 69.06 | 69.06 | 69.06 | 147 |
1732917840 | 68.24 | 0.37 | 0.55 | 68.14 | 68.395 | 67.965 | 2912 |
1732750500 | 67.87 | 0.21 | 0.31 | 68.75 | 68.75 | 67.87 | 1007 |
1732664100 | 67.66 | 0.24 | 0.36 | 67.44 | 67.66 | 67.44 | 22 |
1732577700 | 67.42 | -0.08 | -0.12 | 67.5501 | 67.85 | 67.42 | 751 |
1732318500 | 67.5 | 0.05 | 0.07 | 67.97 | 67.97 | 67.5 | 29 |
1732232100 | 67.45 | 0.09 | 0.13 | 67.37 | 67.45 | 67.37 | 9 |
1732145700 | 67.36 | 0.53 | 0.79 | 66.545 | 67.36 | 66.545 | 900 |
1732059300 | 66.83 | 0.3 | 0.45 | 66.629999 | 66.86 | 66.629999 | 810 |
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