Hot Features
プレミアム
Acuitas Small Cap Active ETF (AIMS)
NASDAQ
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 | 1.0231 | 3.77946065755 | 27.07 | 28.0931 | 26.79 | 2495 | 27.2803271 | SP |
| 4 | 1.8431 | 7.02133333333 | 26.25 | 28.0931 | 25.9386 | 3237 | 27.16272137 | SP |
| 12 | 4.9931 | 21.6151515152 | 23.1 | 28.0931 | 23.01 | 2760 | 25.9658474 | SP |
| 26 | 2.7531 | 10.864640884 | 25.34 | 28.0931 | 23.01 | 13461 | 24.99559066 | SP |
| 52 | 2.7531 | 10.864640884 | 25.34 | 28.0931 | 23.01 | 13461 | 24.99559066 | SP |
| 156 | 2.7531 | 10.864640884 | 25.34 | 28.0931 | 23.01 | 13461 | 24.99559066 | SP |
| 260 | 2.7531 | 10.864640884 | 25.34 | 28.0931 | 23.01 | 13461 | 24.99559066 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781217300 | 28.0931 | 0.81 | 2.95 | 27.55 | 28.0931 | 27.55 | 2305 |
| 1781130900 | 27.288 | -0.11 | -0.39 | 27.33 | 27.3999 | 27.27 | 2734 |
| 1781044500 | 27.3944 | 0.22 | 0.81 | 27.19 | 27.43 | 27.19 | 610 |
| 1780958100 | 27.1731 | 0.29 | 1.09 | 27.21 | 27.22 | 27.12 | 2631 |
| 1780698900 | 26.8794 | -0.65 | -2.35 | 27.07 | 27.08 | 26.79 | 4195 |
| 1780612500 | 27.5254 | 0.47 | 1.75 | 27.59 | 27.59 | 27.5254 | 1165 |
| 1780526100 | 27.052 | -0.37 | -1.35 | 27.09 | 27.09 | 27.052 | 202 |
| 1780439700 | 27.4218 | 0.25 | 0.93 | 27.4699 | 27.4699 | 27.27 | 957 |
| 1780353300 | 27.1688 | 0.15 | 0.57 | 27.12 | 27.22 | 27.12 | 1466 |
| 1780094100 | 27.0153 | -0.25 | -0.90 | 27.06 | 27.06 | 27.0153 | 3760 |
| 1780007700 | 27.261 | 0.01 | 0.03 | 27.25 | 27.261 | 27.21 | 30509 |
| 1779921300 | 27.2538 | -0.08 | -0.29 | 27.33 | 27.33 | 27.1801 | 4064 |
| 1779834900 | 27.3332 | 0.51 | 1.88 | 27.3399 | 27.3399 | 27.3332 | 464 |
| 1779489300 | 26.8282 | 0.24 | 0.92 | 26.8349 | 26.9 | 26.805 | 1499 |
| 1779402900 | 26.584 | 0.18 | 0.69 | 26.27 | 26.66 | 26.27 | 755 |
| 1779316500 | 26.4025 | 0.46 | 1.79 | 26.4025 | 26.4025 | 26.4025 | 120 |
| 1779230100 | 25.9386 | -0.27 | -1.02 | 26.01 | 26.0499 | 25.9386 | 375 |
| 1779143700 | 26.2069 | 0 | 0.01 | 26.28 | 26.28 | 26.1 | 1864 |
| 1778884500 | 26.2038 | -0.54 | -2.02 | 26.25 | 26.32 | 26.16 | 1822 |
| 1778798100 | 26.7453 | 0.1 | 0.36 | 26.77 | 26.77 | 26.7453 | 261 |
| 1778711700 | 26.6496 | -0.05 | -0.18 | 26.99 | 26.99 | 26.5745 | 1905 |
| 1778625300 | 26.6967 | -0.24 | -0.87 | 26.53 | 26.7099 | 26.5 | 2267 |
| 1778538900 | 26.9319 | -0.11 | -0.39 | 27.18 | 27.18 | 26.9319 | 228 |
| 1778279700 | 27.0372 | 0.23 | 0.85 | 26.91 | 27.13 | 26.91 | 1756 |
| 1778193300 | 26.8099 | -0.24 | -0.88 | 27.03 | 27.03 | 26.7534 | 1577 |
| 1778106900 | 27.0484 | 0.17 | 0.65 | 27.11 | 27.11 | 26.95 | 3030 |
| 1778020500 | 26.8749 | 0.54 | 2.05 | 26.52 | 26.95 | 26.52 | 2971 |
| 1777934100 | 26.3351 | -0.32 | -1.21 | 26.61 | 26.7 | 26.28 | 976 |
| 1777674900 | 26.6588 | 0.14 | 0.54 | 26.68 | 26.75 | 26.61 | 3270 |
| 1777588500 | 26.5168 | 0.55 | 2.11 | 26.12 | 26.5168 | 26.12 | 897 |
| 1777502100 | 25.9677 | -0.4 | -1.52 | 26.25 | 26.25 | 25.87 | 3342 |
| 1777415700 | 26.3698 | -0.15 | -0.55 | 26.27 | 26.3799 | 26.27 | 980 |
| 1777329300 | 26.5148 | -0.02 | -0.09 | 26.53 | 26.61 | 26.4201 | 4258 |
| 1777070100 | 26.5393 | 0.26 | 0.99 | 26.4 | 26.5393 | 26.4 | 5830 |
| 1776983700 | 26.2785 | -0.08 | -0.32 | 26.435 | 26.5058 | 26.15 | 1006 |
| 1776897300 | 26.3627 | 0.14 | 0.52 | 26.27 | 26.3627 | 26.22 | 1154 |
| 1776810900 | 26.2256 | -0.32 | -1.22 | 26.5 | 26.5 | 26.2256 | 1549 |
| 1776724500 | 26.5486 | 0.09 | 0.35 | 26.52 | 26.57 | 26.4772 | 1937 |
| 1776465300 | 26.4556 | 0.66 | 2.57 | 26.465 | 26.52 | 26.42 | 1139 |
| 1776378900 | 25.7924 | 0.04 | 0.15 | 25.7 | 25.7924 | 25.68 | 1448 |
| 1776292500 | 25.7548 | -0.07 | -0.25 | 25.64 | 25.7548 | 25.64 | 3414 |
| 1776206100 | 25.8201 | 0.29 | 1.14 | 25.86 | 25.865 | 25.76 | 2107 |
| 1776119700 | 25.53 | 0.33 | 1.31 | 25.4 | 25.53 | 25.4 | 1891 |
| 1775860500 | 25.2001 | -0.09 | -0.34 | 25.2205 | 25.2399 | 25.1201 | 1908 |
| 1775774100 | 25.286 | 0.25 | 0.98 | 25.3 | 25.3 | 25.2 | 5449 |
| 1775687700 | 25.0406 | 0.73 | 3.01 | 25.06 | 25.15 | 24.8901 | 2271 |
| 1775601300 | 24.3089 | 0.08 | 0.31 | 24.04 | 24.3089 | 24.04 | 1885 |
| 1775514900 | 24.2326 | 0.19 | 0.79 | 23.9 | 24.31 | 23.9 | 5902 |
| 1775169300 | 24.0437 | 0.11 | 0.47 | 23.49 | 24.06 | 23.49 | 1989 |
| 1775082900 | 23.9314 | 0.24 | 1.03 | 24.01 | 24.01 | 23.88 | 756 |
| 1774996500 | 23.6876 | 0.54 | 2.34 | 23.62 | 23.6876 | 23.62 | 5337 |
| 1774910100 | 23.1458 | -0.2 | -0.88 | 23.19 | 23.19 | 23.01 | 6814 |
| 1774650900 | 23.3507 | -0.29 | -1.24 | 23.5 | 23.5 | 23.3507 | 179 |
| 1774564500 | 23.645 | -0.35 | -1.45 | 23.71 | 23.77 | 23.645 | 5738 |
| 1774478100 | 23.9937 | 0.15 | 0.64 | 23.95 | 23.9937 | 23.86 | 2289 |
| 1774391700 | 23.8407 | 0.14 | 0.60 | 23.8 | 23.89 | 23.8 | 3599 |
| 1774305300 | 23.6982 | 0.61 | 2.65 | 23.77 | 23.77 | 23.6982 | 3952 |
| 1774046100 | 23.0854 | -0.48 | -2.04 | 23.1 | 23.1 | 23.0854 | 1346 |
| 1773959700 | 23.5657 | 0.11 | 0.48 | 23.41 | 23.64 | 23.33 | 6400 |
| 1773873300 | 23.452 | -0.33 | -1.41 | 23.6499 | 23.656 | 23.452 | 6855 |
| 1773786900 | 23.7863 | 0.11 | 0.48 | 23.84 | 23.84 | 23.74 | 4593 |
| 1773700500 | 23.672 | 0.29 | 1.26 | 23.69 | 23.76 | 23.672 | 9671 |
| 1773441300 | 23.3775 | -0.05 | -0.23 | 23.38 | 23.38 | 23.3461 | 8877 |
| 1773354900 | 23.4313 | -0.56 | -2.33 | 23.5937 | 23.7 | 23.4313 | 2700 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
