Hot Features
プレミアム
EA Bridgeway Omni Small Cap Value ETF (BSVO)
NASDAQ
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 | -1.17 | -5.57142857143 | 21 | 21.11 | 19.83 | 213594 | 20.65840587 | SP |
| 4 | -1.6 | -7.46616892207 | 21.43 | 22.18 | 19.83 | 177668 | 21.3564681 | SP |
| 12 | -3.61 | -15.4010238908 | 23.44 | 23.779 | 19.83 | 191897 | 21.80286581 | SP |
| 26 | -1.75 | -8.109360519 | 21.58 | 24.2199 | 19.83 | 155808 | 22.00027962 | SP |
| 52 | -0.78 | -3.7845705968 | 20.61 | 24.2199 | 19.53 | 151527 | 21.38669793 | SP |
| 156 | 2.35 | 13.4439359268 | 17.48 | 24.2199 | 15.73 | 164810 | 19.75457546 | SP |
| 260 | 2.35 | 13.4439359268 | 17.48 | 24.2199 | 15.73 | 164810 | 19.75457546 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741131300 | 19.83 | -0.37 | -1.83 | 19.785 | 20.14 | 19.64 | 550112 |
| 1741044900 | 20.2 | -0.56 | -2.70 | 20.81 | 20.8199 | 20.1 | 284250 |
| 1740785700 | 20.76 | 0.15 | 0.73 | 20.67 | 20.77 | 20.5616 | 199932 |
| 1740699300 | 20.61 | -0.25 | -1.21 | 20.87 | 20.87 | 20.58 | 134600 |
| 1740612900 | 20.8621 | -0.11 | -0.51 | 20.945 | 21.08 | 20.76 | 203716 |
| 1740526500 | 20.9698 | -0.01 | -0.04 | 21 | 21.11 | 20.86 | 239174 |
| 1740440100 | 20.9772 | -0.08 | -0.39 | 21.17 | 21.21 | 20.975 | 210381 |
| 1740180900 | 21.06 | -0.5 | -2.32 | 21.75 | 21.75 | 21.06 | 267119 |
| 1740094500 | 21.56 | -0.19 | -0.87 | 21.68 | 21.68 | 21.405 | 154121 |
| 1740008100 | 21.75 | -0.16 | -0.73 | 21.75 | 21.82 | 21.66 | 223118 |
| 1739921700 | 21.91 | 0.04 | 0.18 | 21.87 | 21.98 | 21.84 | 188285 |
| 1739576100 | 21.87 | 0.06 | 0.28 | 21.9963 | 22.08 | 21.83 | 129687 |
| 1739489700 | 21.81 | 0.13 | 0.60 | 21.78 | 21.89 | 21.6699 | 99716 |
| 1739403300 | 21.68 | -0.33 | -1.50 | 21.72 | 21.79 | 21.635 | 138153 |
| 1739316900 | 22.0108 | 0.17 | 0.78 | 21.785 | 22.035 | 21.7735 | 146372 |
| 1739230500 | 21.84 | 0.07 | 0.32 | 21.89 | 21.91 | 21.76 | 109767 |
| 1738971300 | 21.77 | -0.31 | -1.38 | 22.0022 | 22.02 | 21.71 | 183614 |
| 1738884900 | 22.0753 | 0.02 | 0.09 | 22.18 | 22.18 | 21.98 | 98719 |
| 1738798500 | 22.055 | 0.11 | 0.52 | 21.98 | 22.07 | 21.91 | 176991 |
| 1738712100 | 21.94 | 0.41 | 1.90 | 21.495 | 21.96 | 21.495 | 174803 |
| 1738625700 | 21.5304 | -0.42 | -1.91 | 21.42 | 21.8 | 21.35 | 109326 |
| 1738366500 | 21.95 | -0.28 | -1.26 | 22.16 | 22.27 | 21.84 | 110077 |
| 1738280100 | 22.23 | 0.08 | 0.34 | 22.3 | 22.38 | 22.1 | 199754 |
| 1738193700 | 22.1537 | 0.09 | 0.42 | 22.02 | 22.19 | 21.92 | 208207 |
| 1738107300 | 22.06 | -0.15 | -0.68 | 22.13 | 22.17 | 21.96 | 143853 |
| 1738020900 | 22.21 | 0.01 | 0.05 | 22.14 | 22.44 | 21.89 | 132002 |
| 1737761700 | 22.2 | 0.11 | 0.50 | 22.12 | 22.27 | 22.08 | 100152 |
| 1737675300 | 22.09 | 0 | 0.00 | 22.09 | 22.09 | 22.09 | 0 |
| 1737588900 | 22.09 | -0.19 | -0.85 | 22.22 | 22.22 | 22.0707 | 271197 |
| 1737502500 | 22.28 | 0.2 | 0.88 | 22.2588 | 22.3284 | 22.25 | 197287 |
| 1737156900 | 22.0847 | 0.08 | 0.39 | 22.15 | 22.163 | 21.96 | 69709 |
| 1737070500 | 22 | -0.03 | -0.13 | 21.99 | 22.05 | 21.8805 | 346738 |
| 1736984100 | 22.0285 | 0.41 | 1.89 | 22.12 | 22.1258 | 21.89 | 194553 |
| 1736897700 | 21.62 | 0.39 | 1.84 | 21.36 | 21.63 | 21.32 | 210480 |
| 1736811300 | 21.23 | 0.17 | 0.81 | 20.88 | 21.26 | 20.88 | 133840 |
| 1736552100 | 21.06 | -0.31 | -1.45 | 21.01 | 21.24 | 20.86 | 328747 |
| 1736379300 | 21.37 | -0.09 | -0.42 | 21.21 | 21.43 | 21.1379 | 128323 |
| 1736292900 | 21.46 | -0.14 | -0.65 | 21.73 | 21.75 | 21.3204 | 116857 |
| 1736206500 | 21.6 | -0.08 | -0.37 | 21.8 | 21.95 | 21.6 | 165318 |
| 1735947300 | 21.68 | 0.1 | 0.46 | 21.6431 | 21.71 | 21.41 | 117124 |
| 1735860900 | 21.58 | -0.07 | -0.32 | 21.86 | 21.9588 | 21.4512 | 299802 |
| 1735688100 | 21.65 | 0.12 | 0.55 | 21.63 | 21.83 | 21.56 | 222576 |
| 1735601700 | 21.5321 | -0.06 | -0.27 | 21.415 | 21.6 | 21.23 | 235097 |
| 1735342500 | 21.59 | -0.25 | -1.14 | 21.76 | 21.827 | 21.37 | 160076 |
| 1735256100 | 21.84 | 0.13 | 0.60 | 21.55 | 21.89 | 21.5 | 169935 |
| 1735077840 | 21.709 | 0.23 | 1.07 | 21.52 | 21.72 | 21.41 | 158321 |
| 1734996900 | 21.48 | -0.01 | -0.05 | 21.52 | 21.52 | 21.34 | 272303 |
| 1734737700 | 21.49 | 0.09 | 0.42 | 21.29 | 21.76 | 21.29 | 406292 |
| 1734651300 | 21.4 | -0.5 | -2.28 | 21.92 | 21.9341 | 21.36 | 246940 |
| 1734564900 | 21.9 | -0.95 | -4.16 | 23.06 | 23.07 | 21.75 | 146111 |
| 1734478500 | 22.85 | -0.26 | -1.13 | 22.9801 | 23.07 | 22.81 | 237470 |
| 1734392100 | 23.11 | -0.05 | -0.22 | 23.09 | 23.2399 | 23.07 | 156777 |
| 1734132900 | 23.16 | -0.17 | -0.72 | 23.2368 | 23.24 | 23.03 | 391684 |
| 1734046500 | 23.3288 | -0.32 | -1.36 | 23.57 | 23.58 | 23.31 | 242936 |
| 1733960100 | 23.6506 | 0.17 | 0.73 | 23.68 | 23.779 | 23.5069 | 194621 |
| 1733873700 | 23.48 | 0.08 | 0.32 | 23.34 | 23.67 | 23.28 | 130470 |
| 1733787300 | 23.4047 | 0.05 | 0.20 | 23.565 | 23.73 | 23.4 | 81379 |
| 1733528100 | 23.3591 | -0.11 | -0.47 | 23.58 | 23.58 | 23.2814 | 115090 |
| 1733441700 | 23.47 | -0.2 | -0.84 | 23.67 | 23.75 | 23.47 | 149191 |
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
