Hot Features
プレミアム
Cabana Target Leading Sector Moderate ETF (CLSM)
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 | -0.34 | -1.61213845424 | 21.09 | 21.11 | 20.7 | 17057 | 20.90381713 | SP |
| 4 | 0.35 | 1.71568627451 | 20.4 | 21.14 | 19.79 | 17923 | 20.61963995 | SP |
| 12 | -1.115 | -5.09947404528 | 21.865 | 21.995 | 19.79 | 18511 | 21.1337506 | SP |
| 26 | -0.36 | -1.70535291331 | 21.11 | 21.995 | 19.731 | 20838 | 21.08479046 | SP |
| 52 | 0.7 | 3.49127182045 | 20.05 | 21.995 | 19.57 | 28651 | 20.57636119 | SP |
| 156 | -0.51 | -2.39887111947 | 21.26 | 22.2 | 19.491 | 65537 | 20.27919228 | SP |
| 260 | -0.51 | -2.39887111947 | 21.26 | 22.2 | 19.491 | 65537 | 20.27919228 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 20.75 | -0.25 | -1.19 | 20.98 | 20.98 | 20.75 | 10574 |
| 1738280100 | 21 | 0.17 | 0.82 | 20.93 | 21.04 | 20.89 | 10847 |
| 1738193700 | 20.83 | -0.07 | -0.33 | 20.82 | 20.89 | 20.7701 | 17041 |
| 1738107300 | 20.9 | 0.11 | 0.54 | 20.88 | 20.9 | 20.82 | 32803 |
| 1738020900 | 20.7872 | -0.27 | -1.26 | 20.7 | 20.86 | 20.7 | 12516 |
| 1737761700 | 21.0528 | 0.12 | 0.59 | 21.09 | 21.11 | 21.02 | 12078 |
| 1737675300 | 20.93 | 0 | 0.00 | 20.93 | 20.93 | 20.93 | 0 |
| 1737588900 | 20.93 | -0.12 | -0.57 | 21.14 | 21.14 | 20.93 | 19847 |
| 1737502500 | 21.05 | 0.29 | 1.40 | 20.89 | 21.07 | 20.89 | 51595 |
| 1737156900 | 20.76 | 0.12 | 0.58 | 20.75 | 20.8048 | 20.69 | 2489 |
| 1737070500 | 20.64 | 0.2 | 0.98 | 20.48 | 20.6497 | 20.48 | 13557 |
| 1736984100 | 20.44 | 0.31 | 1.54 | 20.44 | 20.4797 | 20.4245 | 24049 |
| 1736897700 | 20.13 | 0.16 | 0.80 | 20.08 | 20.13 | 19.98 | 7149 |
| 1736811300 | 19.97 | -0.06 | -0.30 | 19.87 | 19.97 | 19.79 | 25235 |
| 1736552100 | 20.03 | -0.32 | -1.55 | 20.19 | 20.19 | 20.02 | 39523 |
| 1736379300 | 20.345 | 0.04 | 0.19 | 20.22 | 20.345 | 20.18 | 9574 |
| 1736292900 | 20.3067 | -0.29 | -1.42 | 20.47 | 20.485 | 20.3 | 9034 |
| 1736206500 | 20.6 | -0.01 | -0.03 | 20.71 | 20.71 | 20.5501 | 4637 |
| 1735947300 | 20.6071 | 0.27 | 1.31 | 20.4 | 20.63 | 20.4 | 12711 |
| 1735860900 | 20.34 | 0.01 | 0.05 | 20.45 | 20.45 | 20.201 | 16341 |
| 1735688100 | 20.33 | -0.07 | -0.33 | 20.48 | 20.48 | 20.27 | 89346 |
| 1735601700 | 20.3968 | -0.62 | -2.96 | 20.2799 | 20.42 | 20.24 | 9367 |
| 1735342500 | 21.02 | -0.14 | -0.66 | 21.09 | 21.09 | 20.94 | 6225 |
| 1735256100 | 21.16 | -0.06 | -0.28 | 21.13 | 21.17 | 21.13 | 16461 |
| 1735077840 | 21.22 | 0.2 | 0.95 | 21.05 | 21.22 | 21.05 | 26209 |
| 1734996900 | 21.02 | 0.2 | 0.96 | 20.84 | 21.02 | 20.77 | 37404 |
| 1734737700 | 20.82 | 0.21 | 1.02 | 20.59 | 20.9599 | 20.59 | 16437 |
| 1734651300 | 20.61 | -0.17 | -0.80 | 20.9 | 20.9 | 20.61 | 13224 |
| 1734564900 | 20.7771 | -0.55 | -2.58 | 21.31 | 21.33 | 20.76 | 24596 |
| 1734478500 | 21.3267 | -0.08 | -0.39 | 21.3 | 21.3267 | 21.27 | 12615 |
| 1734392100 | 21.41 | -0.11 | -0.51 | 21.55 | 21.5501 | 21.41 | 10585 |
| 1734132900 | 21.52 | 0.05 | 0.21 | 21.53 | 21.53 | 21.49 | 16223 |
| 1734046500 | 21.4748 | -0.15 | -0.67 | 21.55 | 21.55 | 21.46 | 13929 |
| 1733960100 | 21.6202 | 0.09 | 0.40 | 21.57 | 21.66 | 21.57 | 3767 |
| 1733873700 | 21.535 | -0.15 | -0.67 | 21.64 | 21.65 | 21.535 | 3712 |
| 1733787300 | 21.68 | -0.05 | -0.22 | 21.74 | 21.7493 | 21.68 | 11608 |
| 1733528100 | 21.7275 | -0.06 | -0.29 | 21.7605 | 21.7605 | 21.71 | 16550 |
| 1733441700 | 21.79 | -0.1 | -0.46 | 21.82 | 21.86 | 21.79 | 12996 |
| 1733355300 | 21.89 | -0.04 | -0.18 | 21.98 | 21.98 | 21.84 | 7929 |
| 1733268900 | 21.93 | 0.01 | 0.05 | 21.91 | 21.94 | 21.88 | 10129 |
| 1733182500 | 21.92 | 0.01 | 0.05 | 21.93 | 21.93 | 21.87 | 4843 |
| 1732917840 | 21.91 | 0.14 | 0.63 | 21.82 | 21.91 | 21.82 | 10415 |
| 1732750500 | 21.7722 | -0.07 | -0.31 | 21.82 | 21.82 | 21.76 | 8131 |
| 1732664100 | 21.84 | 0.09 | 0.41 | 21.815 | 21.84 | 21.73 | 10388 |
| 1732577700 | 21.7512 | -0.07 | -0.32 | 21.94 | 21.94 | 21.74 | 32297 |
| 1732318500 | 21.82 | 0.06 | 0.28 | 21.76 | 21.83 | 21.76 | 46002 |
| 1732232100 | 21.76 | 0.12 | 0.55 | 21.69 | 21.8 | 21.6 | 28451 |
| 1732145700 | 21.64 | 0.16 | 0.77 | 21.51 | 21.64 | 21.47 | 11168 |
| 1732059300 | 21.475 | -0.02 | -0.07 | 21.35 | 21.5 | 21.35 | 21633 |
| 1731972900 | 21.49 | 0.14 | 0.66 | 21.4 | 21.505 | 21.4 | 19962 |
| 1731713700 | 21.35 | -0.35 | -1.61 | 21.57 | 21.57 | 21.32 | 5306 |
| 1731627300 | 21.7 | -0.11 | -0.50 | 21.86 | 21.86 | 21.66 | 15804 |
| 1731540900 | 21.81 | -0.02 | -0.09 | 21.83 | 21.87 | 21.68 | 24872 |
| 1731454500 | 21.83 | -0.1 | -0.46 | 21.96 | 21.96 | 21.83 | 15987 |
| 1731368100 | 21.93 | -0.02 | -0.09 | 21.93 | 21.96 | 21.9 | 16410 |
| 1731108900 | 21.9505 | 0.09 | 0.41 | 21.865 | 21.995 | 21.865 | 20105 |
| 1731022500 | 21.8599 | 0.13 | 0.60 | 21.78 | 21.88 | 21.78 | 23213 |
| 1730936100 | 21.73 | 0.47 | 2.21 | 21.59 | 21.735 | 21.55 | 34010 |
| 1730849700 | 21.26 | 0.24 | 1.14 | 21.07 | 21.26 | 21.07 | 11277 |
| 1730763300 | 21.02 | -0.01 | -0.05 | 21 | 21.0797 | 21 | 18623 |
| 1730500500 | 21.03 | 0.05 | 0.24 | 21.08 | 21.14 | 21.02 | 13390 |
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
