Hot Features
プレミアム
Invesco KBW Regional Banking ETF Trust II (KBWR)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | -0.0648 | -0.10310295339 | 62.8498 | 63.3213 | 61.87 | 2211 | 62.61665775 | SP |
| 4 | 3.275 | 5.50327676021 | 59.51 | 63.3213 | 57.13 | 3917 | 59.74742012 | SP |
| 12 | 4.785 | 8.25 | 58 | 69.7499 | 57.13 | 6005 | 64.15834647 | SP |
| 26 | 2.995 | 5.00919886269 | 59.79 | 69.7499 | 50.82 | 4793 | 60.56598186 | SP |
| 52 | 8.745 | 16.1824574389 | 54.04 | 69.7499 | 46.02 | 5342 | 54.94058463 | SP |
| 156 | -2.525 | -3.86617669576 | 65.31 | 69.7499 | 37.492 | 10297 | 51.81035601 | SP |
| 260 | 11.485 | 22.38791423 | 51.3 | 70.1399 | 26.64 | 10420 | 52.64677415 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 62.2158 | 0.02 | 0.03 | 61.87 | 62.5533 | 61.87 | 1899 |
| 1737675300 | 62.2 | 0 | 0.00 | 62.2 | 62.2 | 62.2 | 0 |
| 1737588900 | 62.2 | -0.93 | -1.47 | 62.84 | 62.84 | 61.98 | 1794 |
| 1737502500 | 63.13 | 1.06 | 1.71 | 62.8498 | 63.3213 | 62.6001 | 2939 |
| 1737156900 | 62.07 | 0.74 | 1.21 | 61.73 | 62.155 | 61.73 | 1525 |
| 1737070500 | 61.3275 | -0.56 | -0.91 | 61.77 | 61.77 | 60.85 | 1934 |
| 1736984100 | 61.89 | 1.4 | 2.32 | 62.46 | 62.685 | 61.64 | 2605 |
| 1736897700 | 60.4878 | 2.06 | 3.52 | 59.13 | 60.5086 | 59.13 | 3737 |
| 1736811300 | 58.43 | 0.89 | 1.54 | 57.16 | 58.43 | 57.13 | 11216 |
| 1736552100 | 57.5447 | -1.86 | -3.14 | 58.55 | 58.55 | 57.19 | 6945 |
| 1736379300 | 59.4083 | 0.05 | 0.08 | 59.19 | 59.4559 | 59.19 | 732 |
| 1736292900 | 59.36 | -0.52 | -0.87 | 60.4 | 60.4 | 58.64 | 14531 |
| 1736206500 | 59.88 | -0.11 | -0.18 | 59.99 | 61.03 | 59.88 | 5037 |
| 1735947300 | 59.99 | 0.96 | 1.63 | 59.43 | 60.04 | 58.8684 | 2907 |
| 1735860900 | 59.03 | -0.76 | -1.27 | 59.1968 | 59.4003 | 58.96 | 535 |
| 1735688100 | 59.79 | -0.28 | -0.47 | 60.13 | 60.13 | 59.79 | 1754 |
| 1735601700 | 60.07 | 0.14 | 0.23 | 59.51 | 60.07 | 59.31 | 3057 |
| 1735342500 | 59.93 | -1.15 | -1.88 | 60.62 | 60.9911 | 59.75 | 2234 |
| 1735256100 | 61.08 | 1.11 | 1.85 | 60.25 | 61.12 | 60 | 2310 |
| 1735077840 | 59.9704 | -0.04 | -0.06 | 60.09 | 60.4988 | 59.8201 | 1327 |
| 1734996900 | 60.0067 | -0.11 | -0.19 | 59.57 | 60.225 | 59.34 | 3012 |
| 1734737700 | 60.12 | 0.77 | 1.30 | 59.13 | 60.7959 | 59.13 | 3335 |
| 1734651300 | 59.3459 | -0.56 | -0.94 | 60.75 | 60.75 | 59.3459 | 2601 |
| 1734564900 | 59.91 | -3.31 | -5.23 | 63.57 | 64.057599 | 59.91 | 8981 |
| 1734478500 | 63.2176 | -1.66 | -2.56 | 63.5 | 63.5 | 62.9401 | 3143 |
| 1734392100 | 64.879999 | 0.56 | 0.87 | 64.48 | 64.95 | 64.26 | 5282 |
| 1734132900 | 64.319999 | -0.62 | -0.95 | 64.98 | 64.98 | 63.96 | 1184 |
| 1734046500 | 64.94 | -0.65 | -0.99 | 65.58 | 65.58 | 64.67 | 1705 |
| 1733960100 | 65.59 | 0.46 | 0.71 | 65.28 | 66.321799 | 65.28 | 4612 |
| 1733873700 | 65.129999 | -0.09 | -0.14 | 65.42 | 66.069999 | 65.06 | 4733 |
| 1733787300 | 65.22 | -0.71 | -1.08 | 66.11 | 66.15 | 65.22 | 2571 |
| 1733528100 | 65.93 | 0.19 | 0.29 | 66.239999 | 66.254999 | 65.68 | 3815 |
| 1733441700 | 65.739999 | -0.52 | -0.78 | 66.489999 | 66.7757 | 65.569999 | 2053 |
| 1733355300 | 66.26 | 0.15 | 0.23 | 66.11 | 66.26 | 65.65 | 3686 |
| 1733268900 | 66.11 | -0.57 | -0.85 | 66.819999 | 66.819999 | 65.84 | 4801 |
| 1733182500 | 66.6784 | -0.39 | -0.58 | 67.16 | 67.56 | 66.19 | 3420 |
| 1732917840 | 67.066 | -0.32 | -0.47 | 67.79 | 67.79 | 67.0061 | 840 |
| 1732750500 | 67.3847 | -0.19 | -0.29 | 68.27 | 68.4204 | 67.21 | 4209 |
| 1732664100 | 67.5794 | -0.71 | -1.04 | 68.16 | 68.2499 | 67.35 | 11757 |
| 1732577700 | 68.29 | 1.25 | 1.86 | 67.8 | 69.7499 | 67.8 | 12108 |
| 1732318500 | 67.04 | 1.51 | 2.30 | 65.709999 | 67.4 | 65.709999 | 30369 |
| 1732232100 | 65.53 | 1.06 | 1.64 | 64.73 | 65.9414 | 64.73 | 5582 |
| 1732145700 | 64.474999 | -0.24 | -0.36 | 64.599999 | 64.709999 | 63.82 | 27220 |
| 1732059300 | 64.709999 | -0.4 | -0.61 | 64.239999 | 64.879999 | 64.239999 | 5555 |
| 1731972900 | 65.11 | -0.14 | -0.21 | 65.2 | 65.629999 | 65.019999 | 6805 |
| 1731713700 | 65.245 | 0.01 | 0.01 | 65.269999 | 65.655699 | 64.709999 | 4127 |
| 1731627300 | 65.239999 | -0.51 | -0.78 | 65.819999 | 65.819999 | 65.019999 | 6324 |
| 1731540900 | 65.75 | -0.5 | -0.75 | 66.64 | 67.4545 | 65.75 | 15440 |
| 1731454500 | 66.25 | -0.41 | -0.62 | 66.629999 | 67.099999 | 66.11 | 18358 |
| 1731368100 | 66.66 | 1.89 | 2.92 | 65.7 | 67.55 | 65.7 | 17522 |
| 1731108900 | 64.769999 | 0.46 | 0.72 | 64.36 | 65.01 | 64.2467 | 7831 |
| 1731022500 | 64.31 | -2.32 | -3.48 | 66.349999 | 66.349999 | 62.02 | 3654 |
| 1730936100 | 66.629999 | 7.95 | 13.55 | 62 | 66.629999 | 62 | 22153 |
| 1730849700 | 58.68 | 1.05 | 1.82 | 57.88 | 58.68 | 57.88 | 1450 |
| 1730763300 | 57.63 | -0.43 | -0.74 | 58 | 58 | 57.5 | 8268 |
| 1730500500 | 58.06 | -0.37 | -0.63 | 58.59 | 58.59 | 58 | 1564 |
| 1730414100 | 58.43 | -0.81 | -1.37 | 59.17 | 59.17 | 58.43 | 938 |
| 1730327700 | 59.24 | 0.52 | 0.89 | 58.72 | 60.2 | 58.72 | 1325 |
| 1730241300 | 58.7199 | -0.41 | -0.69 | 58.84 | 58.8528 | 58.46 | 3774 |
| 1730154900 | 59.1257 | 2.05 | 3.58 | 57.72 | 59.1805 | 57.72 | 927 |
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
