Hot Features
プレミアム
Hilton Small MidCap Opportunity ETF (SMCO)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.7837 | -3.15118616807 | 24.87 | 25.22 | 23.99 | 8554 | 24.79885389 | SP |
| 4 | -2.5837 | -9.68766404199 | 26.67 | 26.84 | 23.99 | 16645 | 25.44333523 | SP |
| 12 | -2.7637 | -10.2931098696 | 26.85 | 27.86 | 23.99 | 8982 | 25.67395259 | SP |
| 26 | 0.6363 | 2.71343283582 | 23.45 | 27.86 | 23.25 | 10923 | 25.21230001 | SP |
| 52 | 0.2563 | 1.07553503987 | 23.83 | 27.86 | 22.11 | 8503 | 24.68027468 | SP |
| 156 | 3.7863 | 18.6517241379 | 20.3 | 27.86 | 20.1189 | 15018 | 22.81262153 | SP |
| 260 | 3.7863 | 18.6517241379 | 20.3 | 27.86 | 20.1189 | 15018 | 22.81262153 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 24.0863 | 0.1 | 0.40 | 24.49 | 24.49 | 23.55 | 4915 |
| 1741304100 | 23.9911 | -0.5 | -2.03 | 24.429 | 24.429 | 23.99 | 2631 |
| 1741217700 | 24.4884 | 0.17 | 0.71 | 24.38 | 24.55 | 24.33 | 7671 |
| 1741131300 | 24.3167 | -0.3 | -1.23 | 24.25 | 24.64 | 24.08 | 3148 |
| 1741044900 | 24.62 | -0.57 | -2.26 | 25.18 | 25.22 | 24.56 | 9550 |
| 1740785700 | 25.19 | 0.27 | 1.07 | 24.87 | 25.19 | 24.835 | 19769 |
| 1740699300 | 24.9238 | -0.41 | -1.60 | 25.29 | 25.29 | 24.92 | 6152 |
| 1740612900 | 25.33 | 0.09 | 0.35 | 25.59 | 25.6 | 25.29 | 10731 |
| 1740526500 | 25.2409 | -0.12 | -0.49 | 25.27 | 25.315 | 25.16 | 13496 |
| 1740440100 | 25.3643 | -0.08 | -0.31 | 25.36 | 25.53 | 25.35 | 177151 |
| 1740180900 | 25.4441 | -0.52 | -2.00 | 25.77 | 25.77 | 25.4 | 7589 |
| 1740094500 | 25.9639 | -0.28 | -1.08 | 26.08 | 26.08 | 25.86 | 8025 |
| 1740008100 | 26.2484 | -0.07 | -0.27 | 26.19 | 26.29 | 26.13 | 17588 |
| 1739921700 | 26.32 | 0.1 | 0.39 | 26.29 | 26.32 | 26.25 | 4694 |
| 1739576100 | 26.2166 | -0.02 | -0.09 | 26.32 | 26.32 | 26.2166 | 2372 |
| 1739489700 | 26.24 | -0.01 | -0.04 | 26.31 | 26.31 | 26.115 | 8120 |
| 1739403300 | 26.25 | -0.29 | -1.09 | 26.23 | 26.36 | 26.23 | 8293 |
| 1739316900 | 26.54 | -0.14 | -0.53 | 26.58 | 26.58 | 26.43 | 1897 |
| 1739230500 | 26.6803 | -0.01 | -0.04 | 26.84 | 26.84 | 26.6803 | 3165 |
| 1738971300 | 26.69 | -0.3 | -1.11 | 26.67 | 26.69 | 26.65 | 4222 |
| 1738884900 | 26.99 | 0.22 | 0.82 | 27.45 | 27.45 | 26.9 | 184 |
| 1738798500 | 26.77 | 0.37 | 1.40 | 26.71 | 26.77 | 26.71 | 148 |
| 1738712100 | 26.3995 | 0.2 | 0.75 | 26.19 | 26.42 | 26.19 | 1668 |
| 1738625700 | 26.2032 | -0.25 | -0.94 | 26.2201 | 26.31 | 26.2 | 9552 |
| 1738366500 | 26.4507 | -0.14 | -0.53 | 26.6 | 26.67 | 26.4 | 2034 |
| 1738280100 | 26.592 | 0.31 | 1.16 | 26.63 | 26.69 | 26.5495 | 4104 |
| 1738193700 | 26.2868 | -0.11 | -0.42 | 26.46 | 26.46 | 26.26 | 6921 |
| 1738107300 | 26.3974 | 0.1 | 0.37 | 26.27 | 26.47 | 26.26 | 9546 |
| 1738020900 | 26.2996 | -0.83 | -3.05 | 27.13 | 27.13 | 26.19 | 4039 |
| 1737761700 | 27.1272 | -0.06 | -0.23 | 27.18 | 27.2128 | 27.1272 | 4668 |
| 1737675300 | 27.1892 | 0 | 0.00 | 27.1892 | 27.1892 | 27.1892 | 0 |
| 1737588900 | 27.1892 | -0.05 | -0.17 | 27.86 | 27.86 | 27.1892 | 3567 |
| 1737502500 | 27.2349 | 0.54 | 2.04 | 27 | 27.2349 | 27 | 4804 |
| 1737156900 | 26.6913 | 0.07 | 0.27 | 26.745 | 26.76 | 26.64 | 7091 |
| 1737070500 | 26.6183 | 0.21 | 0.79 | 26.44 | 26.655 | 26.415 | 1660 |
| 1736984100 | 26.41 | 0.44 | 1.69 | 26.5 | 26.5 | 26.245 | 3315 |
| 1736897700 | 25.9699 | 0.27 | 1.05 | 25.9496 | 25.9699 | 25.775 | 2773 |
| 1736811300 | 25.7 | 0.2 | 0.79 | 25.38 | 25.7 | 25.38 | 469 |
| 1736552100 | 25.4992 | -0.26 | -1.02 | 25.45 | 25.58 | 25.45 | 539 |
| 1736379300 | 25.761 | 0.03 | 0.12 | 25.75 | 25.761 | 25.75 | 1984 |
| 1736292900 | 25.7298 | -0.27 | -1.04 | 25.78 | 25.82 | 25.7298 | 5635 |
| 1736206500 | 26 | 0.18 | 0.70 | 26.15 | 26.2108 | 25.92 | 19793 |
| 1735947300 | 25.8203 | 0.36 | 1.42 | 25.59 | 25.8203 | 25.59 | 4552 |
| 1735860900 | 25.46 | 0.03 | 0.13 | 25.4 | 25.46 | 25.34 | 7752 |
| 1735688100 | 25.4272 | -0.03 | -0.11 | 25.52 | 25.59 | 25.42 | 6258 |
| 1735601700 | 25.4555 | -0.16 | -0.64 | 25.23 | 25.53 | 25.16 | 1082 |
| 1735342500 | 25.62 | -0.24 | -0.94 | 25.54 | 25.62 | 25.53 | 4062 |
| 1735256100 | 25.8642 | 0.09 | 0.37 | 25.88 | 25.88 | 25.8642 | 160 |
| 1735077840 | 25.7698 | 0.19 | 0.75 | 25.69 | 25.8 | 25.61 | 2830 |
| 1734996900 | 25.5783 | 0.05 | 0.19 | 25.66 | 25.66 | 25.41 | 10762 |
| 1734737700 | 25.53 | 0.17 | 0.66 | 25.4 | 25.804 | 25.4 | 5167 |
| 1734651300 | 25.3635 | -0.04 | -0.16 | 25.43 | 25.54 | 25.34 | 10628 |
| 1734564900 | 25.404 | -0.94 | -3.55 | 26.42 | 26.42 | 25.404 | 3770 |
| 1734478500 | 26.34 | -0.46 | -1.72 | 27.07 | 27.07 | 26.32 | 3218 |
| 1734392100 | 26.8 | 0.07 | 0.25 | 26.87 | 26.92 | 26.7815 | 5950 |
| 1734132900 | 26.7344 | -0.13 | -0.47 | 26.85 | 26.85 | 26.67 | 8103 |
| 1734046500 | 26.8615 | -0.04 | -0.14 | 26.9152 | 26.9152 | 26.8615 | 143 |
| 1733960100 | 26.8981 | 0.26 | 0.96 | 26.88 | 27.02 | 26.88 | 12259 |
| 1733873700 | 26.6427 | -0.18 | -0.66 | 26.83 | 26.84 | 26.6427 | 3213 |
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
