Hot Features
プレミアム
Themes US Small Cap Cash Flow Champions ETF (SMCF)
NASDAQ
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1938 | 0.57176574716 | 33.895 | 34.89 | 33.31 | 271 | 33.98474161 | SP |
| 4 | 3.0888 | 9.96387096774 | 31 | 34.89 | 30.5605 | 663 | 32.95345694 | SP |
| 12 | 4.5988 | 15.5944387928 | 29.49 | 34.89 | 28.3 | 339 | 32.20493771 | SP |
| 26 | 4.7288 | 16.10626703 | 29.36 | 34.89 | 27.95 | 565 | 29.99071828 | SP |
| 52 | 9.0088 | 35.9202551834 | 25.08 | 34.89 | 25.08 | 773 | 28.76652964 | SP |
| 156 | 9.0088 | 35.9202551834 | 25.08 | 34.89 | 25.08 | 773 | 28.76652964 | SP |
| 260 | 9.0088 | 35.9202551834 | 25.08 | 34.89 | 25.08 | 773 | 28.76652964 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750500 | 34.0888 | -0.13 | -0.39 | 34.43 | 34.43 | 34.0888 | 498 |
| 1732664100 | 34.2223 | -0.39 | -1.12 | 34.11 | 34.27 | 34.11 | 302 |
| 1732577700 | 34.61 | 0.4 | 1.17 | 34.68 | 34.89 | 34.61 | 205 |
| 1732318500 | 34.21 | 0.29 | 0.85 | 34.34 | 34.34 | 34.05 | 132 |
| 1732232100 | 33.92 | 0.39 | 1.16 | 34.1 | 34.1 | 33.91 | 333 |
| 1732145700 | 33.53 | 0.59 | 1.78 | 33.895 | 33.895 | 33.31 | 523 |
| 1732059300 | 32.9428 | -0.07 | -0.20 | 32.939999 | 32.979999 | 32.655 | 8250 |
| 1731972900 | 33.009 | 0.24 | 0.73 | 32.81 | 33.009 | 32.81 | 215 |
| 1731713700 | 32.7708 | -0.12 | -0.38 | 32.729999 | 32.7708 | 32.729999 | 190 |
| 1731627300 | 32.8952 | -0.09 | -0.29 | 33.1 | 33.1 | 32.8467 | 309 |
| 1731540900 | 32.99 | -0.04 | -0.11 | 33.45 | 33.45 | 32.99 | 360 |
| 1731454500 | 33.0257 | -0.41 | -1.23 | 33.69 | 33.69 | 33.0257 | 249 |
| 1731368100 | 33.438499 | 0.48 | 1.46 | 33.21 | 33.4414 | 33.21 | 376 |
| 1731108900 | 32.9559 | 0.16 | 0.49 | 32.86 | 32.9559 | 32.86 | 270 |
| 1731022500 | 32.7941 | -0.33 | -0.99 | 34.11 | 34.11 | 32.7941 | 1141 |
| 1730936100 | 33.1206 | 1.84 | 5.88 | 32.57 | 33.1206 | 32.57 | 196 |
| 1730849700 | 31.2823 | 0.54 | 1.76 | 30.94 | 31.2823 | 30.94 | 100 |
| 1730763300 | 30.74 | 0.18 | 0.59 | 30.92 | 30.92 | 30.74 | 203 |
| 1730500500 | 30.5605 | -0.12 | -0.39 | 30.83 | 30.83 | 30.5605 | 143 |
| 1730414100 | 30.6793 | -0.17 | -0.55 | 30.82 | 30.82 | 30.6793 | 131 |
| 1730327700 | 30.8489 | 0.24 | 0.79 | 31 | 31 | 30.8489 | 170 |
| 1730241300 | 30.6079 | -0.36 | -1.15 | 30.62 | 30.62 | 30.6079 | 146 |
| 1730154900 | 30.9651 | 0.25 | 0.80 | 30.81 | 30.9651 | 30.81 | 141 |
| 1729895700 | 30.72 | -0.3 | -0.95 | 31.28 | 31.28 | 30.72 | 141 |
| 1729809300 | 31.0153 | 0.2 | 0.66 | 30.79 | 31.0153 | 30.79 | 103 |
| 1729722900 | 30.8134 | -0.16 | -0.51 | 31.01 | 31.01 | 30.8134 | 142 |
| 1729636500 | 30.97 | -0.05 | -0.15 | 30.69 | 30.97 | 30.69 | 105 |
| 1729550100 | 31.0178 | -0.59 | -1.87 | 31.64 | 31.64 | 31.0178 | 179 |
| 1729290900 | 31.6101 | -0.23 | -0.71 | 31.64 | 31.64 | 31.6101 | 129 |
| 1729204500 | 31.8372 | 0.03 | 0.10 | 31.75 | 31.8372 | 31.75 | 121 |
| 1729118100 | 31.8041 | 0.39 | 1.23 | 31.75 | 31.85 | 31.75 | 126 |
| 1729031700 | 31.4181 | -0.28 | -0.89 | 31.51 | 31.51 | 31.4181 | 103 |
| 1728945300 | 31.6987 | 0.12 | 0.37 | 31.53 | 31.6987 | 31.53 | 107 |
| 1728686100 | 31.5829 | 0.5 | 1.59 | 31.34 | 31.5829 | 31.34 | 370 |
| 1728599700 | 31.0877 | -0.06 | -0.18 | 30.98 | 31.0877 | 30.98 | 108 |
| 1728513300 | 31.1443 | 0.14 | 0.46 | 31 | 31.1443 | 31 | 101 |
| 1728426900 | 31.0028 | -0.12 | -0.37 | 30.87 | 31.0028 | 30.87 | 146 |
| 1728340500 | 31.1184 | -0.17 | -0.55 | 31.05 | 31.1184 | 31.05 | 103 |
| 1728081300 | 31.2903 | 0.33 | 1.06 | 31.37 | 31.37 | 31.16 | 235 |
| 1727994900 | 30.9608 | 0.2 | 0.67 | 30.79 | 30.9608 | 30.79 | 136 |
| 1727908500 | 30.7561 | -0.01 | -0.02 | 30.86 | 30.86 | 30.7561 | 100 |
| 1727822100 | 30.7618 | -0.18 | -0.59 | 30.67 | 30.7618 | 30.67 | 100 |
| 1727735700 | 30.9455 | 0.13 | 0.44 | 30.78 | 30.9455 | 30.78 | 100 |
| 1727476500 | 30.8105 | 0.32 | 1.05 | 30.58 | 30.8105 | 30.58 | 200 |
| 1727390100 | 30.49 | 0.03 | 0.11 | 30.85 | 30.85 | 30.49 | 102 |
| 1727303700 | 30.4556 | -0.48 | -1.54 | 30.69 | 30.69 | 30.4556 | 170 |
| 1727217300 | 30.9316 | -0.13 | -0.41 | 31.07 | 31.33 | 30.9316 | 367 |
| 1727130900 | 31.06 | 0.09 | 0.29 | 30.51 | 31.06 | 30.51 | 174 |
| 1726871700 | 30.9694 | -0.27 | -0.87 | 31.255 | 31.255 | 30.9694 | 252 |
| 1726785300 | 31.2398 | 0.65 | 2.12 | 30.83 | 31.2398 | 30.83 | 408 |
| 1726698900 | 30.59 | 0.09 | 0.30 | 29.45 | 30.6 | 29.45 | 326 |
| 1726612500 | 30.5 | 0.3 | 0.99 | 30.1 | 30.5 | 30.1 | 200 |
| 1726526100 | 30.2 | 0.32 | 1.06 | 29.74 | 30.2 | 29.74 | 197 |
| 1726266900 | 29.8831 | 0.7 | 2.41 | 29.52 | 29.8831 | 29.52 | 102 |
| 1726180500 | 29.18 | 0.34 | 1.18 | 28.62 | 29.18 | 28.62 | 438 |
| 1726094100 | 28.8402 | 0.05 | 0.18 | 28.46 | 28.8402 | 28.46 | 105 |
| 1726007700 | 28.7878 | -0.11 | -0.39 | 28.9 | 28.9 | 28.7878 | 198 |
| 1725921300 | 28.9 | -0.01 | -0.03 | 28.57 | 28.9 | 28.57 | 106 |
| 1725662100 | 28.91 | -0.42 | -1.43 | 28.3 | 28.91 | 28.3 | 109 |
| 1725575700 | 29.3292 | -0.26 | -0.88 | 29.53 | 29.53 | 29.3292 | 100 |
| 1725489300 | 29.59 | -0.29 | -0.97 | 29.49 | 29.59 | 29.49 | 123 |
| 1725402900 | 29.88 | -0.88 | -2.86 | 30.15 | 30.15 | 29.88 | 101 |
| 1725057300 | 30.76 | 0.14 | 0.46 | 30.52 | 30.76 | 30.52 | 738 |
| 1724970900 | 30.62 | 0.16 | 0.53 | 30.3 | 30.62 | 30.3 | 134 |
| 1724884500 | 30.46 | 0.04 | 0.12 | 29.33 | 30.46 | 29.33 | 110 |
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
