Hot Features
プレミアム
Pacer US Small Capital Cash Cows Growth Leaders ETF (CAFG)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.7137 | -2.94187963726 | 24.26 | 24.37 | 23.26 | 14368 | 23.91554062 | SP |
| 4 | -2.7737 | -10.5383738602 | 26.32 | 26.49 | 23.26 | 7076 | 24.75614817 | SP |
| 12 | -3.3137 | -12.3369322413 | 26.86 | 26.96 | 23.26 | 9446 | 25.5451258 | SP |
| 26 | 0.0163 | 0.0692732681683 | 23.53 | 27.78 | 23.1012 | 7120 | 25.75242086 | SP |
| 52 | -0.6337 | -2.62076095947 | 24.18 | 27.78 | 22.3 | 6645 | 24.87169594 | SP |
| 156 | 3.5163 | 17.5551672491 | 20.03 | 27.78 | 19.26 | 5933 | 23.9143232 | SP |
| 260 | 3.5163 | 17.5551672491 | 20.03 | 27.78 | 19.26 | 5933 | 23.9143232 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 23.5463 | 0.16 | 0.67 | 23.52 | 23.56 | 23.225 | 2991 |
| 1741304100 | 23.39 | -0.38 | -1.58 | 23.38 | 23.5906 | 23.31 | 18839 |
| 1741217700 | 23.765 | 0.21 | 0.87 | 23.54 | 23.77 | 23.54 | 2112 |
| 1741131300 | 23.56 | -0.18 | -0.74 | 23.4 | 23.7234 | 23.26 | 10286 |
| 1741044900 | 23.7358 | -0.62 | -2.56 | 24.46 | 24.46 | 23.72 | 7655 |
| 1740785700 | 24.36 | 0.19 | 0.80 | 24.05 | 24.36 | 24.05 | 34183 |
| 1740699300 | 24.166 | -0.54 | -2.20 | 24.64 | 24.68 | 24.166 | 5204 |
| 1740612900 | 24.71 | 0.01 | 0.04 | 24.82 | 25.085 | 24.6 | 3636 |
| 1740526500 | 24.7 | -0.35 | -1.40 | 24.85 | 24.85 | 24.6205 | 1525 |
| 1740440100 | 25.0505 | -0.04 | -0.16 | 25.21 | 25.21 | 24.9087 | 3821 |
| 1740180900 | 25.09 | -0.84 | -3.24 | 25.9 | 25.9 | 25.09 | 4622 |
| 1740094500 | 25.9288 | -0.29 | -1.12 | 26.03 | 26.03 | 25.81 | 1171 |
| 1740008100 | 26.2223 | -0.04 | -0.16 | 26.06 | 26.245 | 26.06 | 1161 |
| 1739921700 | 26.2637 | 0.02 | 0.06 | 26.32 | 26.3205 | 26.185 | 13274 |
| 1739576100 | 26.2475 | -0.12 | -0.46 | 26.49 | 26.49 | 26.2475 | 2234 |
| 1739489700 | 26.37 | 0.64 | 2.49 | 25.91 | 26.37 | 25.91 | 8379 |
| 1739403300 | 25.73 | -0.27 | -1.03 | 25.55 | 25.84 | 25.55 | 5677 |
| 1739316900 | 25.9965 | -0.14 | -0.53 | 25.97 | 26.1001 | 25.97 | 4395 |
| 1739230500 | 26.135 | 0.1 | 0.36 | 26.18 | 26.19 | 26.135 | 1766 |
| 1738971300 | 26.04 | -0.08 | -0.32 | 26.26 | 26.33 | 26.0399 | 6454 |
| 1738884900 | 26.1227 | -0.13 | -0.48 | 26.4 | 26.4 | 26.08 | 17308 |
| 1738798500 | 26.25 | 0.14 | 0.53 | 26.17 | 26.35 | 26.17 | 1117 |
| 1738712100 | 26.1111 | 0.31 | 1.21 | 25.82 | 26.13 | 25.82 | 4575 |
| 1738625700 | 25.8 | -0.33 | -1.26 | 25.57 | 25.98 | 25.57 | 49132 |
| 1738366500 | 26.13 | -0.37 | -1.40 | 26.5 | 26.52 | 26.1 | 8638 |
| 1738280100 | 26.4997 | 0.24 | 0.93 | 26.59 | 26.62 | 26.4997 | 2624 |
| 1738193700 | 26.2566 | -0.03 | -0.12 | 26.335 | 26.335 | 26.14 | 2983 |
| 1738107300 | 26.2888 | 0.19 | 0.72 | 26.13 | 26.3195 | 26.13 | 1017 |
| 1738020900 | 26.1 | 0.01 | 0.03 | 25.79 | 26.31 | 25.79 | 29070 |
| 1737761700 | 26.0923 | -0.03 | -0.13 | 26.14 | 26.22 | 26.06 | 2425 |
| 1737675300 | 26.1266 | 0 | 0.00 | 26.1266 | 26.1266 | 26.1266 | 0 |
| 1737588900 | 26.1266 | -0.35 | -1.32 | 26.32 | 26.32 | 26.07 | 5897 |
| 1737502500 | 26.4756 | 0.48 | 1.86 | 26.26 | 26.4756 | 26.26 | 13603 |
| 1737156900 | 25.9925 | 0.07 | 0.28 | 26.1 | 26.1 | 25.92 | 4455 |
| 1737070500 | 25.92 | 0.05 | 0.21 | 25.82 | 25.96 | 25.73 | 8215 |
| 1736984100 | 25.8659 | 0.31 | 1.20 | 26.03 | 26.03 | 25.71 | 6411 |
| 1736897700 | 25.56 | 0.27 | 1.06 | 25.5 | 25.56 | 25.305 | 21555 |
| 1736811300 | 25.2915 | 0.13 | 0.52 | 24.965 | 25.2915 | 24.965 | 3036 |
| 1736552100 | 25.16 | -0.55 | -2.14 | 25.29 | 25.3 | 25.07 | 14982 |
| 1736379300 | 25.71 | 0.18 | 0.71 | 25.42 | 25.71 | 25.42 | 2562 |
| 1736292900 | 25.53 | -0.22 | -0.85 | 25.77 | 25.77 | 25.3699 | 4096 |
| 1736206500 | 25.75 | 0.03 | 0.12 | 25.89 | 25.93 | 25.69 | 12752 |
| 1735947300 | 25.72 | 0.16 | 0.63 | 25.62 | 25.75 | 25.6 | 17334 |
| 1735860900 | 25.56 | 0.11 | 0.43 | 25.68 | 25.73 | 25.38 | 21436 |
| 1735688100 | 25.45 | -0.04 | -0.16 | 25.64 | 25.66 | 25.405 | 10497 |
| 1735601700 | 25.49 | -0.19 | -0.74 | 25.39 | 25.57 | 25.23 | 44639 |
| 1735342500 | 25.68 | -0.27 | -1.04 | 25.82 | 25.82 | 25.45 | 3927 |
| 1735256100 | 25.95 | 0.09 | 0.35 | 25.69 | 26 | 25.69 | 1017 |
| 1735077840 | 25.86 | 0.25 | 0.98 | 25.7 | 25.86 | 25.6299 | 4228 |
| 1734996900 | 25.61 | -0.16 | -0.62 | 25.7 | 25.71 | 25.53 | 4436 |
| 1734737700 | 25.77 | 0.12 | 0.47 | 25.81 | 25.9901 | 25.715 | 7438 |
| 1734651300 | 25.65 | 0.02 | 0.09 | 25.83 | 25.83 | 25.5836 | 31469 |
| 1734564900 | 25.6263 | -0.94 | -3.55 | 26.6391 | 26.6391 | 25.4299 | 4006 |
| 1734478500 | 26.5686 | -0.25 | -0.94 | 26.77 | 26.77 | 26.52 | 6053 |
| 1734392100 | 26.82 | -0.01 | -0.04 | 26.7 | 26.96 | 26.7 | 8222 |
| 1734132900 | 26.83 | -0.15 | -0.56 | 26.97 | 26.97 | 26.64 | 6550 |
| 1734046500 | 26.98 | -0.15 | -0.55 | 27.14 | 27.14 | 26.98 | 1385 |
| 1733960100 | 27.1287 | 0.21 | 0.78 | 27.04 | 27.31 | 27.04 | 1302 |
| 1733873700 | 26.92 | 0.13 | 0.49 | 26.84 | 26.92 | 26.76 | 1999 |
| 1733787300 | 26.79 | -0.12 | -0.45 | 27.08 | 27.15 | 26.79 | 16754 |
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
