AlphaMark Actively Managed Small Cap【SMCP】時系列データ | ADVFN

US Dollar vs Yen

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。

登録

ホーム
投資
ETF
アメリカ
NASDAQ
AlphaMark Actively Managed Small Cap (SMCP)
AlphaMark Actively Managed Small Cap (SMCP) 時系列データ

AlphaMark Actively Managed Small Cap (SMCP)

35.3323

0.6762

(1.95%)

終値： 11月23日 6:00AM

35.3323

0.00

( 0.00% )

取引時間後: 6:30AM

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.8823	2.5611030479	34.45	35.24	33.3	885	34.20239934	SP
4	3.2223	10.0351915291	32.11	35.98	32.11	1725	33.82680781	SP
12	2.8923	8.91584463625	32.44	35.98	30.16	1977	32.85511003	SP
26	4.019	12.8348018254	31.3133	35.98	29.24	2155	32.18170794	SP
52	9.7223	37.9629051152	25.61	35.98	25.6	2052	30.80454096	SP
156	3.2723	10.2067997505	32.06	35.98	22.5012	1567	27.82126426	SP
260	11.3531	47.3456162007	23.9792	35.98	15.52	1478	27.32090773	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1732232100	34.6561	0.5	1.45	33.77	34.78	33.77	1398
1732145700	34.1598	0.15	0.43	34.07	34.1598	34.07	372
1732059300	34.0134	0.08	0.24	33.65	34.0134	33.299999	749
1731972900	33.931	-0.08	-0.23	33.7	34.2	33.7	1389
1731713700	34.0089	-0.44	-1.28	34.45	34.45	34.0089	521
1731627300	34.4485	-0.42	-1.19	35.03	35.03	34.4485	266
1731540900	34.864	-0.44	-1.25	35.67	35.67	34.864	1210
1731454500	35.3066	-0.57	-1.60	35.9555	35.9555	35.3066	1894
1731368100	35.8798	0.64	1.81	35.88	35.98	35.6544	2557
1731108900	35.2403	0.36	1.02	35.41	35.41	34.954273	312
1731022500	34.8846	-0.45	-1.26	35.63	35.63	34.8846	1013
1730936100	35.3298	2.09	6.29	34.23	35.37	34.23	4799
1730849700	33.2402	0.68	2.07	32.869999	33.2402	32.85	2257
1730763300	32.5649	0.16	0.51	32.759999	32.759999	32.56	6059
1730500500	32.400599	-0.04	-0.12	32.54	32.54	32.400599	497
1730414100	32.439	-0.27	-0.83	32.18	32.5901	32.18	1114
1730327700	32.71	-0.1	-0.31	32.93	32.93	32.71	3099
1730241300	32.8132	0.01	0.02	32.549999	32.83	32.549999	2605
1730154900	32.8068	0.49	1.50	32.32	32.8263	32.32	2296
1729895700	32.3215	-0.2	-0.61	32.11	32.639899	32.11	127
1729809300	32.5204	0.13	0.39	32.479999	32.5204	32.369999	3512
1729722900	32.394	-0.2	-0.62	32.35	32.394	32.35	137
1729636500	32.5961	-0.14	-0.42	32.54	32.5961	32.54	194
1729550100	32.7335	-0.53	-1.61	33.03	33.03	32.68	197
1729290900	33.267899	-0.12	-0.36	33.42	33.42	33.22	5114
1729204500	33.3891	-0.15	-0.45	33.21	33.3891	33.21	201
1729118100	33.5411	0.47	1.43	33.479999	33.5411	33.479999	101
1729031700	33.0681	-0.16	-0.47	33.494999	33.494999	33.009999	3129
1728945300	33.2245	0.19	0.57	32.759999	33.2245	32.759999	114
1728686100	33.0358	0.67	2.06	32.82	33.0358	32.82	411
1728599700	32.369799	-0.14	-0.43	32.305	32.4279	32.29	836
1728513300	32.509999	0.04	0.12	32.18	32.6618	32.18	2421
1728426900	32.4697	-0.11	-0.34	32.6	32.619999	32.42	8230
1728340500	32.582099	-0.21	-0.65	32.39	32.582099	32.39	192
1728081300	32.7961	0.41	1.28	32.71	32.7961	32.705	306
1727994900	32.3832	-0.09	-0.28	32.259999	32.53	32.22	25148
1727908500	32.473	-0.11	-0.34	32.88	32.88	32.439999	302
1727822100	32.5826	-0.48	-1.45	32.53	32.689999	32.32	2851
1727735700	33.0615	0.15	0.46	32.47	33.07	32.47	4028
1727476500	32.909999	0.25	0.78	32.79	32.95	32.79	4995
1727390100	32.6557	0.25	0.77	32.47	32.86	32.47	675
1727303700	32.4061	-0.47	-1.44	32.63	32.63	32.38	819
1727217300	32.8803	-0	-0.01	32.759999	32.8803	32.759999	458
1727130900	32.8844	0.13	0.41	32.549999	32.89	32.549999	2127
1726871700	32.7505	-0.34	-1.02	32.78	32.86	32.72	3127
1726785300	33.0888	0.64	1.96	33.03	33.1	33.025	1620
1726698900	32.452399	0.05	0.16	32.67	32.67	32.452399	146
1726612500	32.3994	0.26	0.80	32.75	32.75	32.369999	2109
1726526100	32.1415	0.21	0.64	32.11	32.1415	31.9	659
1726266900	31.9361	0.83	2.66	31.8	31.9361	31.8	893
1726180500	31.1083	0.4	1.30	31.035	31.1083	31.035	572
1726094100	30.7076	0.08	0.26	30.16	30.7076	30.16	172
1726007700	30.6265	-0.01	-0.02	30.59	30.6265	30.59	100
1725921300	30.6322	0.03	0.11	30.8	30.8	30.6322	564
1725662100	30.5987	-0.46	-1.49	30.68	30.78	30.5987	4384
1725575700	31.0606	-0.24	-0.75	31.06	31.0606	31.02	257
1725489300	31.2957	-0.1	-0.31	31.4001	31.4001	31.255	1291
1725402900	31.3916	-1.05	-3.25	31.83	32.275	31.39	1072
1725057300	32.445999	0.21	0.66	32.439999	32.445999	32.439999	5
1724970900	32.2342	0.12	0.38	32.4213	32.43	32.2342	538
1724884500	32.112099	-0.12	-0.38	32.49	32.49	32.112099	444
1724798100	32.2344	-0.17	-0.54	32.52	32.52	32.2344	366
1724711700	32.407899	-0.06	-0.20	32.799999	32.799999	32.407899	3054
1724452500	32.4722	1.02	3.23	32.159999	32.4722	32.15	787
1724366100	31.4566	-0.28	-0.90	31.61	31.61	31.4566	1799

AlphaMark Actively Manag...

Delayed Upgrade Clock

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