iShares Breakthrough Environmental Solutions ETF (ETEC)
NASDAQ
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.2335 | -9.80442692541 | 32.98 | 34.83 | 29.7465 | 1339 | 30.48136367 | SP |
| 4 | -0.7235 | -2.37446668855 | 30.47 | 34.83 | 29.12 | 836 | 30.46277038 | SP |
| 12 | 2.6165 | 9.6443051972 | 27.13 | 34.83 | 25.84 | 897 | 28.53429168 | SP |
| 26 | 4.4965 | 17.8079207921 | 25.25 | 34.83 | 24.475 | 1031 | 27.74253782 | SP |
| 52 | 9.8337 | 49.3838134265 | 19.9128 | 34.83 | 19.4011 | 796 | 26.3208925 | SP |
| 156 | 4.7465 | 18.986 | 25 | 34.83 | 15.7153 | 490 | 23.8731683 | SP |
| 260 | 3.6465 | 13.9712643678 | 26.1 | 34.83 | 15.7153 | 477 | 23.90706452 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698900 | 29.7465 | -2.01 | -6.33 | 31.38 | 31.38 | 29.7465 | 4078 |
| 1780612500 | 31.7562 | -0.35 | -1.09 | 31.54 | 31.7562 | 31.43 | 765 |
| 1780526100 | 32.107599 | 0.23 | 0.71 | 32.4 | 32.4 | 32.107599 | 39 |
| 1780439700 | 31.88 | 0.46 | 1.48 | 31.41 | 31.88 | 31.41 | 572 |
| 1780353300 | 31.4153 | -0.24 | -0.77 | 32.979999 | 34.83 | 31.28 | 1240 |
| 1780094100 | 31.66 | -0.22 | -0.69 | 31.88 | 31.88 | 31.63 | 188 |
| 1780007700 | 31.88 | 0.35 | 1.11 | 31.38 | 31.88 | 31.38 | 46 |
| 1779921300 | 31.5297 | -0.01 | -0.03 | 31.49 | 31.54 | 31.49 | 408 |
| 1779834900 | 31.539 | 0.68 | 2.22 | 31.33 | 31.539 | 31.33 | 90 |
| 1779489300 | 30.8555 | 0.66 | 2.17 | 30.61 | 30.9 | 30.61 | 687 |
| 1779402900 | 30.2 | 0.55 | 1.86 | 29.57 | 30.2 | 29.57 | 418 |
| 1779316500 | 29.6491 | 0.5 | 1.70 | 29.12 | 29.69 | 29.12 | 818 |
| 1779230100 | 29.154 | -0.62 | -2.09 | 29.145 | 29.154 | 29.145 | 212 |
| 1779143700 | 29.775 | -0.65 | -2.13 | 30.33 | 30.33 | 29.53 | 1960 |
| 1778884500 | 30.4224 | -0.53 | -1.71 | 30.37 | 30.535 | 30.37 | 410 |
| 1778798100 | 30.9506 | 0.06 | 0.18 | 30.72 | 30.9506 | 30.72 | 173 |
| 1778711700 | 30.8955 | 0.5 | 1.66 | 30.58 | 31.09 | 30.58 | 1682 |
| 1778625300 | 30.391 | -0.31 | -1.01 | 30.56 | 30.56 | 30.391 | 367 |
| 1778538900 | 30.7016 | 0.58 | 1.93 | 30.47 | 30.78 | 30.46 | 1737 |
| 1778279700 | 30.12 | 0.65 | 2.22 | 29.94 | 30.12 | 29.94 | 183 |
| 1778193300 | 29.4662 | -0.53 | -1.75 | 29.77 | 29.77 | 29.465 | 470 |
| 1778106900 | 29.9924 | 0.51 | 1.72 | 29.94 | 29.9924 | 29.75 | 1056 |
| 1778020500 | 29.485 | 0.46 | 1.57 | 29.32 | 29.57 | 29.32 | 324 |
| 1777934100 | 29.0294 | -0.01 | -0.03 | 29.19 | 29.19 | 28.95 | 1326 |
| 1777674900 | 29.0374 | 0.05 | 0.16 | 28.96 | 29.0374 | 28.96 | 222 |
| 1777588500 | 28.9907 | 0.95 | 3.37 | 28.41 | 28.9907 | 28.4 | 399 |
| 1777502100 | 28.0446 | -0 | -0.00 | 28.3 | 28.3 | 27.97 | 1514 |
| 1777415700 | 28.045 | -0.7 | -2.42 | 28.32 | 28.32 | 28.045 | 1039 |
| 1777329300 | 28.74 | 0.05 | 0.17 | 28.84 | 28.84 | 28.655 | 209 |
| 1777070100 | 28.69 | -0.06 | -0.19 | 28.79 | 28.79 | 28.5801 | 751 |
| 1776983700 | 28.745 | -0.09 | -0.29 | 28.78 | 28.99 | 28.71 | 1314 |
| 1776897300 | 28.83 | 0.38 | 1.34 | 28.61 | 28.83 | 28.61 | 1222 |
| 1776810900 | 28.45 | -0.27 | -0.94 | 28.8 | 28.8 | 28.45 | 214 |
| 1776724500 | 28.7204 | -0.08 | -0.29 | 28.66 | 28.7204 | 28.57 | 1104 |
| 1776465300 | 28.8034 | 0.35 | 1.23 | 28.77 | 28.86 | 28.77 | 516 |
| 1776378900 | 28.4536 | 0.28 | 0.99 | 28.51 | 28.51 | 28.4536 | 60 |
| 1776292500 | 28.175 | -0.3 | -1.04 | 28.175 | 28.175 | 28.175 | 44 |
| 1776206100 | 28.47 | 0.02 | 0.07 | 28.46 | 28.61 | 28.44 | 1957 |
| 1776119700 | 28.45 | 0.17 | 0.60 | 28.26 | 28.45 | 28.26 | 267 |
| 1775860500 | 28.28 | 0.73 | 2.66 | 28.28 | 28.28 | 28.28 | 284 |
| 1775774100 | 27.5474 | -0.05 | -0.17 | 27.33 | 27.58 | 27.33 | 426 |
| 1775687700 | 27.593 | 1.04 | 3.91 | 27.675 | 27.69 | 27.593 | 571 |
| 1775601300 | 26.5547 | -0.08 | -0.29 | 26.45 | 26.5547 | 26.211 | 1319 |
| 1775514900 | 26.6317 | -0.12 | -0.45 | 26.77 | 26.77 | 26.6317 | 408 |
| 1775169300 | 26.7521 | -0.34 | -1.27 | 25.94 | 26.7521 | 25.94 | 846 |
| 1775082900 | 27.0959 | 0.23 | 0.85 | 27.07 | 27.0959 | 27.07 | 340 |
| 1774996500 | 26.8668 | 0.99 | 3.83 | 26.15 | 26.8668 | 26.15 | 800 |
| 1774910100 | 25.875 | -0.46 | -1.75 | 26.29 | 26.29 | 25.84 | 1926 |
| 1774650900 | 26.335 | -0.29 | -1.10 | 26.6 | 26.6 | 26.335 | 74 |
| 1774564500 | 26.6284 | -0.88 | -3.21 | 27.09 | 27.16 | 26.6284 | 684 |
| 1774478100 | 27.5118 | 0.33 | 1.20 | 27.54 | 27.63 | 27.5118 | 2566 |
| 1774391700 | 27.185 | 0.11 | 0.42 | 26.84 | 27.255 | 26.84 | 9385 |
| 1774305300 | 27.07 | 0.51 | 1.91 | 27.11 | 27.11 | 27.07 | 26 |
| 1774046100 | 26.5626 | -0.39 | -1.46 | 27.09 | 27.09 | 26.44 | 1575 |
| 1773959700 | 26.9555 | 0.15 | 0.57 | 26.71 | 26.9555 | 26.71 | 285 |
| 1773873300 | 26.8021 | -0.45 | -1.65 | 27.12 | 27.12 | 26.8021 | 54 |
| 1773786900 | 27.2522 | 0.02 | 0.07 | 27.23 | 27.2522 | 27.23 | 7 |
| 1773700500 | 27.2336 | 0.48 | 1.81 | 27.13 | 27.2336 | 27.13 | 223 |
| 1773441300 | 26.75 | -0.13 | -0.50 | 27.14 | 27.14 | 26.75 | 307 |
| 1773354900 | 26.884 | -0.33 | -1.20 | 26.884 | 26.884 | 26.884 | 7 |
| 1773268500 | 27.2106 | 0.46 | 1.70 | 27.2106 | 27.2106 | 27.2106 | 172 |
| 1773182100 | 26.7551 | 0.44 | 1.69 | 26.62 | 27.01 | 26.62 | 885 |
| 1773095700 | 26.3103 | 0.47 | 1.83 | 25.52 | 26.3103 | 25.52 | 172 |
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
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。