Hot Features
プレミアム
WEBs Trust WEBs Communications Svcs XLC Defined Volatility ETF (DVXC)
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 | -0.4467 | -1.75037813183 | 25.5202 | 25.5202 | 24.5993 | 1 | 24.87342 | SP |
| 4 | -2.4765 | -8.9891107078 | 27.55 | 27.55 | 24.5993 | 31 | 26.90384139 | SP |
| 12 | -1.1885 | -4.52555022466 | 26.262 | 28.2807 | 23.634 | 50 | 26.84854109 | SP |
| 26 | -3.3464 | -11.7748479059 | 28.4199 | 29.9226 | 23.634 | 44 | 27.97970469 | SP |
| 52 | -0.6165 | -2.39976644609 | 25.69 | 30.1141 | 23.634 | 32 | 27.76261102 | SP |
| 156 | -0.6165 | -2.39976644609 | 25.69 | 30.1141 | 23.634 | 32 | 27.76261102 | SP |
| 260 | -0.6165 | -2.39976644609 | 25.69 | 30.1141 | 23.634 | 32 | 27.76261102 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781217300 | 25.0735 | 0.47 | 1.93 | 25.0735 | 25.0735 | 25.0735 | 0 |
| 1781130900 | 24.5993 | -0.21 | -0.86 | 24.5993 | 24.5993 | 24.5993 | 0 |
| 1781044500 | 24.8131 | 0.2 | 0.81 | 24.8131 | 24.8131 | 24.8131 | 1 |
| 1780958100 | 24.6126 | -0.28 | -1.11 | 24.6126 | 24.6126 | 24.6126 | 0 |
| 1780698900 | 24.8885 | -0.63 | -2.48 | 24.8885 | 24.8885 | 24.8885 | 4 |
| 1780612500 | 25.5202 | 0.45 | 1.78 | 25.5202 | 25.5202 | 25.5202 | 0 |
| 1780526100 | 25.074 | -0.67 | -2.62 | 25.074 | 25.074 | 25.074 | 0 |
| 1780439700 | 25.7488 | -0.98 | -3.67 | 25.7488 | 25.7488 | 25.7488 | 1 |
| 1780353300 | 26.7303 | -0.04 | -0.15 | 27.07 | 27.07 | 26.64 | 177 |
| 1780094100 | 26.7705 | -0.44 | -1.63 | 26.7705 | 26.7705 | 26.7705 | 0 |
| 1780007700 | 27.214 | 0.15 | 0.56 | 27.214 | 27.214 | 27.214 | 25 |
| 1779921300 | 27.0616 | 0.36 | 1.36 | 27.0616 | 27.0616 | 27.0616 | 10 |
| 1779834900 | 26.6987 | -0.01 | -0.04 | 26.6987 | 26.6987 | 26.6987 | 1 |
| 1779489300 | 26.7101 | -0.28 | -1.03 | 26.7101 | 26.7101 | 26.7101 | 0 |
| 1779402900 | 26.9894 | -0.02 | -0.08 | 27.01 | 27.01 | 26.9894 | 371 |
| 1779316500 | 27.0117 | 0.15 | 0.55 | 27.0117 | 27.0117 | 27.0117 | 0 |
| 1779230100 | 26.8649 | -0.52 | -1.91 | 26.8649 | 26.8649 | 26.8649 | 0 |
| 1779143700 | 27.3871 | 0.38 | 1.40 | 27.3871 | 27.3871 | 27.3871 | 0 |
| 1778884500 | 27.0088 | -0.47 | -1.72 | 27.0088 | 27.0088 | 27.0088 | 0 |
| 1778798100 | 27.4815 | 0.12 | 0.45 | 27.55 | 27.55 | 27.4815 | 2 |
| 1778711700 | 27.3571 | 0.42 | 1.54 | 27.02 | 27.3571 | 27.02 | 1 |
| 1778625300 | 26.9413 | 0.15 | 0.54 | 26.9413 | 26.9413 | 26.9413 | 4 |
| 1778538900 | 26.7959 | -0.62 | -2.25 | 27.3 | 27.3 | 26.7959 | 1011 |
| 1778279700 | 27.4132 | -0.21 | -0.77 | 27.4132 | 27.4132 | 27.4132 | 0 |
| 1778193300 | 27.6261 | -0.02 | -0.07 | 27.64 | 27.64 | 27.5499 | 530 |
| 1778106900 | 27.6465 | 0.82 | 3.08 | 27.6465 | 27.6465 | 27.6465 | 0 |
| 1778020500 | 26.8216 | -0.24 | -0.89 | 26.8216 | 26.8216 | 26.8216 | 1 |
| 1777934100 | 27.0619 | -0.32 | -1.15 | 27.4 | 27.4 | 27.0619 | 10 |
| 1777674900 | 27.3771 | 0.1 | 0.36 | 27.3771 | 27.3771 | 27.3771 | 19 |
| 1777588500 | 27.2796 | 0.58 | 2.18 | 27.2796 | 27.2796 | 27.2796 | 0 |
| 1777502100 | 26.697 | -0.23 | -0.84 | 26.697 | 26.697 | 26.697 | 0 |
| 1777415700 | 26.9222 | -0.05 | -0.20 | 26.9222 | 26.9222 | 26.9222 | 1 |
| 1777329300 | 26.9753 | 0.07 | 0.25 | 26.9753 | 26.9753 | 26.9753 | 5 |
| 1777070100 | 26.9091 | -0.7 | -2.52 | 26.9091 | 26.9091 | 26.9091 | 0 |
| 1776983700 | 27.6059 | -0.2 | -0.72 | 27.6059 | 27.6059 | 27.6059 | 0 |
| 1776897300 | 27.8053 | 0.28 | 1.02 | 27.63 | 27.8053 | 27.63 | 6 |
| 1776810900 | 27.5258 | -0.6 | -2.12 | 27.5258 | 27.5258 | 27.5258 | 12 |
| 1776724500 | 28.1232 | -0.16 | -0.56 | 28.2 | 28.2 | 28.1232 | 211 |
| 1776465300 | 28.2807 | 0.07 | 0.25 | 28.17 | 28.2807 | 28.17 | 14 |
| 1776378900 | 28.2103 | 0.55 | 2.01 | 28.2103 | 28.2103 | 28.2103 | 0 |
| 1776292500 | 27.6557 | 0.32 | 1.15 | 27.6557 | 27.6557 | 27.6557 | 1 |
| 1776206100 | 27.3405 | 0.63 | 2.37 | 27.3405 | 27.3405 | 27.3405 | 0 |
| 1776119700 | 26.7066 | 0.32 | 1.20 | 26.7066 | 26.7066 | 26.7066 | 3 |
| 1775860500 | 26.3894 | -0.13 | -0.51 | 26.3894 | 26.3894 | 26.3894 | 0 |
| 1775774100 | 26.524 | 0.18 | 0.68 | 26.43 | 26.524 | 26.43 | 4 |
| 1775687700 | 26.3459 | 0.77 | 3.03 | 26.3459 | 26.3459 | 26.3459 | 0 |
| 1775601300 | 25.571 | 0.01 | 0.04 | 25.571 | 25.571 | 25.571 | 0 |
| 1775514900 | 25.56 | 0.02 | 0.06 | 25.56 | 25.56 | 25.56 | 0 |
| 1775169300 | 25.5441 | 0.17 | 0.66 | 25.5441 | 25.5441 | 25.5441 | 4 |
| 1775082900 | 25.3775 | 0.11 | 0.44 | 25.59 | 25.59 | 25.3775 | 250 |
| 1774996500 | 25.2666 | 1.3 | 5.41 | 25.28 | 25.28 | 25.2666 | 201 |
| 1774910100 | 23.9691 | 0.34 | 1.42 | 23.9691 | 23.9691 | 23.9691 | 3 |
| 1774650900 | 23.634 | -0.74 | -3.06 | 23.634 | 23.634 | 23.634 | 0 |
| 1774564500 | 24.3789 | -1.21 | -4.72 | 24.3789 | 24.3789 | 24.3789 | 0 |
| 1774478100 | 25.5853 | 0.14 | 0.55 | 25.5853 | 25.5853 | 25.5853 | 1 |
| 1774391700 | 25.4441 | -0.74 | -2.82 | 25.4441 | 25.4441 | 25.4441 | 1 |
| 1774305300 | 26.1823 | 0.35 | 1.37 | 26.1823 | 26.1823 | 26.1823 | 0 |
| 1774046100 | 25.8281 | -0.43 | -1.65 | 25.8281 | 25.8281 | 25.8281 | 3 |
| 1773959700 | 26.262 | -0.24 | -0.91 | 26.262 | 26.262 | 26.262 | 0 |
| 1773873300 | 26.5025 | -0.81 | -2.97 | 26.5025 | 26.5025 | 26.5025 | 2 |
| 1773786900 | 27.3133 | 0.01 | 0.04 | 27.58 | 27.58 | 27.3133 | 4 |
| 1773700500 | 27.3028 | 0.4 | 1.50 | 27.3028 | 27.3028 | 27.3028 | 3 |
| 1773441300 | 26.8994 | -0.4 | -1.45 | 26.8994 | 26.8994 | 26.8994 | 0 |
| 1773354900 | 27.2959 | -0.83 | -2.96 | 27.2959 | 27.2959 | 27.2959 | 0 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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。
