Hot Features
プレミアム
Angel Oak Mortgage backed Securities ETF (MBS)
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 | -0.0241 | -0.279907084785 | 8.61 | 8.7 | 8.58 | 52344 | 8.61808833 | SP |
| 4 | -0.0841 | -0.970011534025 | 8.67 | 8.7099 | 8.56 | 52785 | 8.62083863 | SP |
| 12 | -0.1641 | -1.87542857143 | 8.75 | 8.88 | 8.56 | 77897 | 8.69233737 | SP |
| 26 | -0.2141 | -2.43295454545 | 8.8 | 9.1324 | 8.56 | 97062 | 8.75541728 | SP |
| 52 | -0.0041 | -0.0477299185099 | 8.59 | 9.1324 | 8.49 | 108994 | 8.6999806 | SP |
| 156 | 0.1359 | 1.60828402367 | 8.45 | 9.1324 | 8.36 | 118408 | 8.63489843 | SP |
| 260 | 0.1359 | 1.60828402367 | 8.45 | 9.1324 | 8.36 | 118408 | 8.63489843 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698900 | 8.5859 | -0.03 | -0.34 | 8.6 | 8.6199999 | 8.58 | 54498 |
| 1780612500 | 8.615 | 0.01 | 0.12 | 8.63 | 8.63 | 8.6 | 34554 |
| 1780526100 | 8.605 | -0.03 | -0.29 | 8.64 | 8.64 | 8.6 | 27178 |
| 1780439700 | 8.63 | 0.02 | 0.17 | 8.63 | 8.64 | 8.58 | 27443 |
| 1780353300 | 8.615 | -0.01 | -0.06 | 8.58 | 8.6248 | 8.58 | 38863 |
| 1780094100 | 8.6199999 | -0.03 | -0.29 | 8.61 | 8.7 | 8.6 | 133684 |
| 1780007700 | 8.645 | 0.01 | 0.12 | 8.68 | 8.68 | 8.63 | 31452 |
| 1779921300 | 8.635 | 0.01 | 0.12 | 8.6 | 8.65 | 8.6 | 29039 |
| 1779834900 | 8.625 | 0.02 | 0.23 | 8.6199999 | 8.67 | 8.61 | 38566 |
| 1779489300 | 8.605 | 0 | 0.00 | 8.58 | 8.6161999 | 8.58 | 62882 |
| 1779402900 | 8.605 | 0.02 | 0.23 | 8.56 | 8.61 | 8.56 | 39055 |
| 1779316500 | 8.585 | 0.01 | 0.10 | 8.56 | 8.59 | 8.56 | 85640 |
| 1779230100 | 8.5763 | -0.02 | -0.22 | 8.58 | 8.59 | 8.56 | 88327 |
| 1779143700 | 8.595 | -0.03 | -0.35 | 8.64 | 8.64 | 8.571418 | 55295 |
| 1778884500 | 8.625 | -0.03 | -0.29 | 8.64 | 8.64 | 8.61 | 69971 |
| 1778798100 | 8.65 | 0.01 | 0.06 | 8.59 | 8.66 | 8.59 | 70247 |
| 1778711700 | 8.645 | -0.01 | -0.12 | 8.6199999 | 8.6599 | 8.6199999 | 43845 |
| 1778625300 | 8.655 | -0.02 | -0.23 | 8.69 | 8.69 | 8.64 | 57638 |
| 1778538900 | 8.675 | -0.01 | -0.12 | 8.7 | 8.7 | 8.66 | 37508 |
| 1778279700 | 8.685 | 0.01 | 0.12 | 8.67 | 8.7099 | 8.66 | 31719 |
| 1778193300 | 8.675 | 0 | 0.00 | 8.68 | 8.7099 | 8.66 | 36411 |
| 1778106900 | 8.675 | 0.03 | 0.35 | 8.65 | 8.68 | 8.65 | 64469 |
| 1778020500 | 8.645 | -0.02 | -0.17 | 8.67 | 8.67 | 8.63 | 69769 |
| 1777934100 | 8.66 | -0.02 | -0.17 | 8.72 | 8.72 | 8.65 | 116444 |
| 1777674900 | 8.675 | 0.01 | 0.06 | 8.66 | 8.7399 | 8.65 | 49402 |
| 1777588500 | 8.67 | -0.04 | -0.40 | 8.64 | 8.68 | 8.64 | 294608 |
| 1777502100 | 8.705 | -0.03 | -0.29 | 8.73 | 8.73 | 8.7 | 502426 |
| 1777415700 | 8.73 | -0.01 | -0.11 | 8.74 | 8.75 | 8.72 | 38437 |
| 1777329300 | 8.74 | -0.01 | -0.06 | 8.76 | 8.76 | 8.73 | 71399 |
| 1777070100 | 8.7449999 | 0.01 | 0.11 | 8.72 | 8.76 | 8.72 | 70273 |
| 1776983700 | 8.735 | 0 | 0.00 | 8.75 | 8.84 | 8.715 | 96497 |
| 1776897300 | 8.735 | 0 | 0.00 | 8.72 | 8.7449999 | 8.72 | 31816 |
| 1776810900 | 8.735 | -0.01 | -0.11 | 8.74 | 8.74 | 8.72 | 44258 |
| 1776724500 | 8.7449999 | 0.01 | 0.16 | 8.75 | 8.76 | 8.72 | 32363 |
| 1776465300 | 8.7306 | 0.01 | 0.16 | 8.74 | 8.78 | 8.715 | 58491 |
| 1776378900 | 8.717 | -0.01 | -0.09 | 8.73 | 8.7599 | 8.71 | 48275 |
| 1776292500 | 8.725 | -0.01 | -0.06 | 8.73 | 8.7472999 | 8.71 | 381365 |
| 1776206100 | 8.73 | 0.02 | 0.24 | 8.73 | 8.74 | 8.6809999 | 48225 |
| 1776119700 | 8.7094 | -0 | -0.01 | 8.71 | 8.73 | 8.69 | 24252 |
| 1775860500 | 8.71 | 0 | 0.00 | 8.715 | 8.7297 | 8.7 | 26912 |
| 1775774100 | 8.71 | 0 | 0.00 | 8.75 | 8.75 | 8.68 | 25368 |
| 1775687700 | 8.71 | 0.01 | 0.06 | 8.7045999 | 8.731 | 8.68 | 37569 |
| 1775601300 | 8.705 | 0.01 | 0.12 | 8.71 | 8.7277 | 8.6401 | 62379 |
| 1775514900 | 8.695 | -0.02 | -0.17 | 8.71 | 8.72 | 8.67 | 43783 |
| 1775169300 | 8.71 | 0.03 | 0.35 | 8.66 | 8.72 | 8.64 | 34928 |
| 1775082900 | 8.68 | 0.02 | 0.23 | 8.7 | 8.73 | 8.6199999 | 170248 |
| 1774996500 | 8.66 | -0.05 | -0.63 | 8.72 | 8.72 | 8.65 | 27845 |
| 1774910100 | 8.7146 | 0.03 | 0.34 | 8.69 | 8.74 | 8.6 | 47243 |
| 1774650900 | 8.685 | -0.02 | -0.23 | 8.71 | 8.73 | 8.67 | 37879 |
| 1774564500 | 8.705 | -0.03 | -0.29 | 8.7899 | 8.7899 | 8.68 | 165605 |
| 1774478100 | 8.73 | 0.02 | 0.17 | 8.715 | 8.77 | 8.67 | 305589 |
| 1774391700 | 8.715 | -0.03 | -0.29 | 8.72 | 8.76 | 8.7 | 28602 |
| 1774305300 | 8.74 | -0.01 | -0.06 | 8.76 | 8.7765 | 8.7067 | 47369 |
| 1774046100 | 8.7449999 | -0.03 | -0.34 | 8.73 | 8.88 | 8.71 | 63700 |
| 1773959700 | 8.775 | -0.01 | -0.14 | 8.72 | 8.7962 | 8.72 | 24589 |
| 1773873300 | 8.7872 | 0 | 0.03 | 8.76 | 8.8095 | 8.76 | 47583 |
| 1773786900 | 8.785 | 0.01 | 0.11 | 8.8 | 8.82 | 8.76 | 79947 |
| 1773700500 | 8.775 | 0.03 | 0.34 | 8.78 | 8.8011 | 8.75 | 93309 |
| 1773441300 | 8.7449999 | -0.03 | -0.40 | 8.75 | 8.7799 | 8.7201 | 65471 |
| 1773354900 | 8.7798 | -0.01 | -0.12 | 8.78 | 8.81 | 8.76 | 34235 |
| 1773268500 | 8.7902 | -0.02 | -0.28 | 8.7899999 | 8.82 | 8.76 | 655346 |
| 1773182100 | 8.815 | -0.02 | -0.26 | 8.81 | 8.8324 | 8.78 | 92438 |
| 1773095700 | 8.8383 | 0.01 | 0.15 | 8.83 | 8.85 | 8.8 | 31110 |
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。
