Hot Features
プレミアム
Alpha Architect US Quantitative Value ETF (QVAL)
NASDAQ
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 0.325945241199 | 46.02 | 46.67 | 45.9692 | 45547 | 46.29458237 | SP |
| 4 | 1.1 | 2.44064788107 | 45.07 | 46.67 | 44.04 | 26988 | 45.41574213 | SP |
| 12 | 1.35 | 3.01204819277 | 44.82 | 47.88 | 44.04 | 17873 | 45.71826662 | SP |
| 26 | 2.4 | 5.48320767649 | 43.77 | 47.88 | 41.27 | 18836 | 45.06330097 | SP |
| 52 | 6 | 14.9365197909 | 40.17 | 47.88 | 39.7743 | 21421 | 43.85048026 | SP |
| 156 | 8.5 | 22.5643748341 | 37.67 | 47.88 | 37.3 | 22199 | 43.12505562 | SP |
| 260 | 8.5 | 22.5643748341 | 37.67 | 47.88 | 37.3 | 22199 | 43.12505562 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 46.17 | -0.13 | -0.28 | 46.29 | 46.299 | 46.13 | 15272 |
| 1737675300 | 46.3 | 0 | 0.00 | 46.3 | 46.3 | 46.3 | 0 |
| 1737588900 | 46.3 | -0.28 | -0.60 | 46.67 | 46.67 | 46.3 | 99194 |
| 1737502500 | 46.58 | 0.56 | 1.21 | 46.2 | 46.6 | 46.2 | 17221 |
| 1737156900 | 46.025 | 0.27 | 0.60 | 46.02 | 46.17 | 45.9692 | 20226 |
| 1737070500 | 45.75 | 0.03 | 0.07 | 45.69 | 45.82 | 45.41 | 14881 |
| 1736984100 | 45.72 | 0.27 | 0.59 | 46.24 | 46.24 | 45.68 | 8563 |
| 1736897700 | 45.45 | 0.28 | 0.62 | 45.43 | 45.54 | 44.9701 | 20303 |
| 1736811300 | 45.17 | 0.06 | 0.13 | 44.76 | 45.18 | 44.71 | 20190 |
| 1736552100 | 45.11 | -0.07 | -0.15 | 45.23 | 45.3436 | 44.992 | 38039 |
| 1736379300 | 45.18 | -0.06 | -0.13 | 45.04 | 45.23 | 44.7 | 14873 |
| 1736292900 | 45.24 | 0.07 | 0.16 | 45.35 | 45.55 | 45.152 | 18223 |
| 1736206500 | 45.1698 | 0.18 | 0.40 | 45.21 | 45.6107 | 45.1698 | 11137 |
| 1735947300 | 44.99 | 0.46 | 1.03 | 44.72 | 45.0799 | 44.39545 | 15832 |
| 1735860900 | 44.53 | -0.11 | -0.25 | 44.99 | 45.1 | 44.475 | 12249 |
| 1735688100 | 44.64 | 0.13 | 0.29 | 44.75 | 44.79 | 44.47 | 23208 |
| 1735601700 | 44.51 | -0.47 | -1.04 | 44.64 | 44.712829 | 44.04 | 51428 |
| 1735342500 | 44.98 | -0.36 | -0.79 | 45.07 | 45.135 | 44.758 | 46237 |
| 1735256100 | 45.34 | 0.37 | 0.82 | 44.88 | 45.34 | 44.88 | 6463 |
| 1735077840 | 44.97 | -0.02 | -0.04 | 44.76 | 44.97 | 44.67 | 11847 |
| 1734996900 | 44.9894 | 0.14 | 0.31 | 44.755 | 44.9894 | 44.52 | 14401 |
| 1734737700 | 44.8507 | 0.6 | 1.36 | 44.11 | 45.1799 | 44.11 | 32548 |
| 1734651300 | 44.25 | -0.12 | -0.27 | 44.54 | 44.54 | 44.22 | 9812 |
| 1734564900 | 44.37 | -1.04 | -2.29 | 45.59 | 45.78 | 44.32 | 27563 |
| 1734478500 | 45.41 | -0.34 | -0.74 | 45.6 | 45.713 | 45.3036 | 34117 |
| 1734392100 | 45.75 | -0.18 | -0.39 | 45.93 | 46.3 | 45.75 | 12061 |
| 1734132900 | 45.93 | -0.12 | -0.26 | 45.97 | 46 | 45.9 | 12253 |
| 1734046500 | 46.05 | -0.29 | -0.63 | 46.38 | 46.38 | 46.0148 | 12968 |
| 1733960100 | 46.34 | 0.17 | 0.37 | 46.34 | 46.47 | 46.2381 | 9987 |
| 1733873700 | 46.17 | -0.43 | -0.92 | 46.4 | 46.54 | 46.135 | 9482 |
| 1733787300 | 46.6 | -0.17 | -0.35 | 47.1 | 47.1 | 46.6 | 9027 |
| 1733528100 | 46.7653 | -0.3 | -0.64 | 47.29 | 47.29 | 46.7095 | 12455 |
| 1733441700 | 47.0651 | -0.55 | -1.17 | 47.62 | 47.62 | 47.0651 | 11217 |
| 1733355300 | 47.62 | -0.01 | -0.02 | 47.54 | 47.672 | 47.4745 | 8613 |
| 1733268900 | 47.63 | -0.14 | -0.29 | 47.83 | 47.83 | 47.54 | 9467 |
| 1733182500 | 47.77 | 0.18 | 0.38 | 47.58 | 47.805 | 47.4551 | 9111 |
| 1732917840 | 47.59 | 0.29 | 0.62 | 47.47 | 47.73 | 47.4574 | 10157 |
| 1732750500 | 47.2984 | 0.06 | 0.12 | 47.44 | 47.7142 | 47.26 | 8882 |
| 1732664100 | 47.24 | -0.41 | -0.86 | 47.61 | 47.61 | 47.02 | 10730 |
| 1732577700 | 47.65 | 0.92 | 1.97 | 47.23 | 47.88 | 47.23 | 12111 |
| 1732318500 | 46.73 | 0.59 | 1.28 | 46.12 | 46.81 | 46.12 | 15433 |
| 1732232100 | 46.14 | 0.63 | 1.38 | 45.67 | 46.23 | 45.48 | 17489 |
| 1732145700 | 45.51 | 0.13 | 0.29 | 45.44 | 45.53 | 45.1737 | 21010 |
| 1732059300 | 45.38 | -0.24 | -0.52 | 45.2 | 45.4399 | 45.04 | 10641 |
| 1731972900 | 45.6184 | 0.12 | 0.26 | 45.64 | 45.76 | 45.56447 | 16982 |
| 1731713700 | 45.5 | -0.65 | -1.41 | 46.06 | 46.06 | 45.491 | 5368 |
| 1731627300 | 46.15 | 0.13 | 0.29 | 46.25 | 46.4081 | 46.06 | 16741 |
| 1731540900 | 46.0168 | -0.14 | -0.31 | 46.32 | 46.335 | 46.0168 | 10273 |
| 1731454500 | 46.16 | -0.49 | -1.06 | 46.46 | 46.6886 | 46.0211 | 10960 |
| 1731368100 | 46.6527 | 0.28 | 0.61 | 46.57 | 46.8382 | 46.57 | 15527 |
| 1731108900 | 46.37 | -0.28 | -0.59 | 46.48 | 46.5331 | 46.2973 | 6873 |
| 1731022500 | 46.645 | 0.24 | 0.51 | 46.42 | 46.8 | 46.42 | 13655 |
| 1730936100 | 46.41 | 0.99 | 2.18 | 46.28 | 46.5325 | 45.79 | 33921 |
| 1730849700 | 45.42 | 0.58 | 1.29 | 44.87 | 45.42 | 44.87 | 11830 |
| 1730763300 | 44.84 | 0.25 | 0.56 | 44.7 | 45.2098 | 44.7 | 26483 |
| 1730500500 | 44.5914 | 0 | 0.00 | 44.82 | 44.8354 | 44.562 | 7344 |
| 1730414100 | 44.59 | -0.17 | -0.38 | 44.78 | 44.84 | 44.458 | 18037 |
| 1730327700 | 44.76 | 0.07 | 0.16 | 44.66 | 45.1137 | 44.66 | 11673 |
| 1730241300 | 44.69 | -0.42 | -0.93 | 44.75 | 44.84 | 44.57 | 12537 |
| 1730154900 | 45.11 | 0.18 | 0.40 | 44.89 | 45.243 | 44.89 | 6053 |
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
