Hot Features
プレミアム
SGI Dynamic Tactical ETF (DYTA)
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 | -0.28 | -0.874453466583 | 32.02 | 32.03 | 31.54 | 5273 | 31.80600676 | SP |
| 4 | 0.58 | 1.86136071887 | 31.16 | 32.23 | 31.08 | 3901 | 31.91302759 | SP |
| 12 | 0.88 | 2.85158781594 | 30.86 | 32.36 | 30.1401 | 3998 | 31.32809914 | SP |
| 26 | 1.625 | 5.39598206874 | 30.115 | 32.36 | 28.36 | 4938 | 30.65947539 | SP |
| 52 | 5.22 | 19.6832579186 | 26.52 | 32.36 | 26.41 | 16441 | 28.53765934 | SP |
| 156 | 6.66 | 26.5550239234 | 25.08 | 32.36 | 24.09 | 25040 | 26.68209969 | SP |
| 260 | 6.66 | 26.5550239234 | 25.08 | 32.36 | 24.09 | 25040 | 26.68209969 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734478500 | 31.67 | -0.2 | -0.62 | 31.61 | 31.71 | 31.54 | 8423 |
| 1734392100 | 31.8664 | 0.17 | 0.52 | 31.8999 | 31.8999 | 31.82 | 3483 |
| 1734132900 | 31.7 | -0.11 | -0.34 | 31.87 | 31.87 | 31.7 | 3451 |
| 1734046500 | 31.8087 | -0.15 | -0.47 | 31.95 | 31.95 | 31.8087 | 2587 |
| 1733960100 | 31.9597 | 0.22 | 0.69 | 32.02 | 32.03 | 31.9439 | 8420 |
| 1733873700 | 31.7412 | -0.11 | -0.34 | 31.88 | 31.89 | 31.7412 | 2969 |
| 1733787300 | 31.85 | -0.28 | -0.87 | 32.119999 | 32.1559 | 31.85 | 1987 |
| 1733528100 | 32.1288 | 0.02 | 0.06 | 32.15 | 32.159999 | 32.1004 | 2302 |
| 1733441700 | 32.11 | -0.12 | -0.37 | 32.13 | 32.1599 | 32.0797 | 5239 |
| 1733355300 | 32.229999 | 0.12 | 0.37 | 32.06 | 32.229999 | 32.06 | 1987 |
| 1733268900 | 32.11 | 0.06 | 0.19 | 32.06 | 32.119999 | 32 | 3989 |
| 1733182500 | 32.049999 | 0 | 0.00 | 32.049999 | 32.17 | 32.049999 | 2016 |
| 1732917840 | 32.049999 | -0.07 | -0.23 | 31.97 | 32.22 | 31.97 | 3900 |
| 1732750500 | 32.1226 | 0.12 | 0.38 | 31.99 | 32.1226 | 31.95 | 8060 |
| 1732664100 | 32 | -0.01 | -0.02 | 31.96 | 32.06 | 31.95 | 5123 |
| 1732577700 | 32.0052 | 0.28 | 0.87 | 32.049999 | 32.049999 | 31.94 | 5751 |
| 1732318500 | 31.73 | 0.13 | 0.41 | 31.37 | 31.76 | 31.37 | 1661 |
| 1732232100 | 31.6 | 0.29 | 0.93 | 31.505 | 31.6 | 31.505 | 2295 |
| 1732145700 | 31.31 | 0.02 | 0.06 | 31.16 | 31.31 | 31.08 | 2713 |
| 1732059300 | 31.29 | 0.17 | 0.55 | 30.92 | 31.29 | 30.92 | 4742 |
| 1731972900 | 31.12 | 0.25 | 0.81 | 30.64 | 31.26 | 30.64 | 8950 |
| 1731713700 | 30.87 | -0.54 | -1.72 | 31.24 | 32.36 | 30.4 | 6715 |
| 1731627300 | 31.41 | -0.14 | -0.44 | 31.53 | 31.6 | 31.41 | 5391 |
| 1731540900 | 31.55 | -0.11 | -0.34 | 31.53 | 31.75 | 31.53 | 2766 |
| 1731454500 | 31.6563 | -0.19 | -0.58 | 31.705 | 31.77 | 31.6563 | 4057 |
| 1731368100 | 31.842 | 0.08 | 0.26 | 31.9 | 31.92 | 31.79 | 3133 |
| 1731108900 | 31.76 | 0.09 | 0.28 | 31.68 | 31.85 | 31.68 | 4094 |
| 1731022500 | 31.67 | 0.16 | 0.51 | 31.46 | 31.799 | 31.46 | 10365 |
| 1730936100 | 31.51 | 0.61 | 1.97 | 31.14 | 31.51 | 31.14 | 3601 |
| 1730849700 | 30.9 | 0.44 | 1.44 | 30.1401 | 30.9 | 30.1401 | 5847 |
| 1730763300 | 30.46 | -0.05 | -0.17 | 30.49 | 30.56 | 30.46 | 2777 |
| 1730500500 | 30.5128 | 0.06 | 0.19 | 30.64 | 30.64 | 30.5128 | 4790 |
| 1730414100 | 30.4552 | -0.39 | -1.25 | 30.58 | 30.58 | 30.4552 | 772 |
| 1730327700 | 30.8403 | -0.07 | -0.23 | 30.88 | 30.9436 | 30.8403 | 888 |
| 1730241300 | 30.9116 | 0.02 | 0.06 | 30.77 | 30.95 | 30.77 | 2565 |
| 1730154900 | 30.8926 | 0.07 | 0.24 | 30.85 | 30.95 | 30.85 | 5319 |
| 1729895700 | 30.82 | -0.06 | -0.19 | 30.955 | 30.955 | 30.76 | 2169 |
| 1729809300 | 30.8791 | 0.02 | 0.06 | 30.85 | 30.93 | 30.84 | 3781 |
| 1729722900 | 30.86 | -0.13 | -0.42 | 30.9 | 30.915 | 30.73 | 4791 |
| 1729636500 | 30.99 | -0.16 | -0.51 | 30.75 | 31.1099 | 30.75 | 2799 |
| 1729550100 | 31.15 | -0.15 | -0.47 | 31.15 | 31.17 | 31.01 | 2861 |
| 1729290900 | 31.2986 | 0.05 | 0.16 | 31.19 | 31.34 | 31.19 | 2466 |
| 1729204500 | 31.25 | 0.09 | 0.29 | 31.2 | 31.26 | 31.16 | 1164 |
| 1729118100 | 31.16 | 0.14 | 0.45 | 31.02 | 31.2698 | 31.02 | 1215 |
| 1729031700 | 31.02 | -0.29 | -0.91 | 31.155 | 31.26 | 31 | 2502 |
| 1728945300 | 31.3051 | 0.19 | 0.61 | 31.18 | 31.31 | 31.15 | 3402 |
| 1728686100 | 31.1165 | 0.25 | 0.81 | 31.01 | 31.19 | 31 | 2786 |
| 1728599700 | 30.8672 | -0.13 | -0.43 | 30.79 | 30.92 | 30.75 | 5692 |
| 1728513300 | 31 | 0.18 | 0.58 | 30.725 | 31 | 30.72 | 2571 |
| 1728426900 | 30.82 | 0.32 | 1.05 | 30.49 | 30.82 | 30.49 | 8659 |
| 1728340500 | 30.5 | -0.36 | -1.15 | 30.59 | 30.75 | 30.46 | 4059 |
| 1728081300 | 30.855 | 0.31 | 1.00 | 30.73 | 30.855 | 30.73 | 2384 |
| 1727994900 | 30.55 | -0.12 | -0.39 | 30.58 | 30.62 | 30.52 | 3192 |
| 1727908500 | 30.67 | -0.12 | -0.38 | 30.645 | 30.7798 | 30.645 | 1581 |
| 1727822100 | 30.7863 | -0.21 | -0.69 | 30.68 | 30.87 | 30.64 | 6718 |
| 1727735700 | 31 | 0.18 | 0.58 | 30.65 | 31 | 30.65 | 5485 |
| 1727476500 | 30.82 | -0.06 | -0.18 | 30.82 | 30.9543 | 30.82 | 11159 |
| 1727390100 | 30.8764 | 0.09 | 0.28 | 30.94 | 30.94 | 30.85 | 1122 |
| 1727303700 | 30.79 | -0.1 | -0.32 | 30.86 | 30.86 | 30.7 | 2541 |
| 1727217300 | 30.89 | 0.04 | 0.13 | 30.86 | 30.89 | 30.721 | 13075 |
| 1727130900 | 30.85 | 0.09 | 0.30 | 30.85 | 30.85 | 30.77 | 1287 |
| 1726871700 | 30.7582 | -0.06 | -0.20 | 30.76 | 30.7843 | 30.68 | 2013 |
| 1726785300 | 30.82 | 0.28 | 0.92 | 30.9 | 30.94 | 30.82 | 9235 |
| 1726698900 | 30.54 | 0 | 0.00 | 30.49 | 30.68 | 30.49 | 4788 |
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
