Hot Features
プレミアム
T Rowe Price Financials ETF (TFNS)
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 | 0.3764 | 1.41877120241 | 26.53 | 26.93 | 26.42 | 717 | 26.72063334 | SP |
| 4 | 0.9764 | 3.76552256074 | 25.93 | 26.93 | 25.93 | 517 | 26.46770982 | SP |
| 12 | 2.1964 | 8.88870902469 | 24.71 | 27 | 24.3 | 763 | 25.83368223 | SP |
| 26 | -0.6836 | -2.47770931497 | 27.59 | 28.39 | 24.3 | 1173 | 26.11112501 | SP |
| 52 | 2.0064 | 8.0578313253 | 24.9 | 28.39 | 24.3 | 1133 | 26.00247525 | SP |
| 156 | 2.0064 | 8.0578313253 | 24.9 | 28.39 | 24.3 | 1133 | 26.00247525 | SP |
| 260 | 2.0064 | 8.0578313253 | 24.9 | 28.39 | 24.3 | 1133 | 26.00247525 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781217300 | 26.9064 | 0.2 | 0.73 | 26.55 | 26.93 | 26.55 | 1116 |
| 1781130900 | 26.7105 | -0.1 | -0.38 | 26.6 | 26.7105 | 26.6 | 41 |
| 1781044500 | 26.8114 | 0.26 | 0.99 | 26.42 | 26.8114 | 26.42 | 152 |
| 1780958100 | 26.5494 | -0.17 | -0.62 | 26.49 | 26.61 | 26.49 | 1259 |
| 1780698900 | 26.7156 | 0.06 | 0.21 | 26.53 | 26.7156 | 26.53 | 1016 |
| 1780612500 | 26.6588 | 0.65 | 2.48 | 26.07 | 26.6588 | 26.07 | 310 |
| 1780526100 | 26.0127 | -0.37 | -1.39 | 26.04 | 26.07 | 26.0127 | 766 |
| 1780439700 | 26.3803 | 0.02 | 0.08 | 26.09 | 26.3803 | 26.09 | 29 |
| 1780353300 | 26.3588 | -0.03 | -0.10 | 26.05 | 26.4 | 26.05 | 441 |
| 1780094100 | 26.3845 | 0.16 | 0.59 | 26.09 | 26.3845 | 26.09 | 77 |
| 1780007700 | 26.2288 | -0.08 | -0.30 | 26.05 | 26.2288 | 26.05 | 123 |
| 1779921300 | 26.3088 | -0.22 | -0.83 | 26.32 | 26.58 | 26.2807 | 799 |
| 1779834900 | 26.5283 | -0.02 | -0.07 | 26.41 | 26.54 | 26.41 | 420 |
| 1779489300 | 26.5472 | 0.08 | 0.29 | 26.34 | 26.56 | 26.34 | 243 |
| 1779402900 | 26.47 | 0.05 | 0.20 | 26.17 | 26.47 | 26.17 | 1095 |
| 1779316500 | 26.4165 | 0.31 | 1.17 | 26 | 26.4165 | 26 | 167 |
| 1779230100 | 26.1104 | -0.31 | -1.16 | 26.22 | 26.22 | 26.1104 | 251 |
| 1779143700 | 26.4167 | 0.33 | 1.26 | 26.02 | 26.4167 | 26.02 | 685 |
| 1778884500 | 26.0883 | -0.07 | -0.27 | 25.93 | 26.17 | 25.93 | 838 |
| 1778798100 | 26.1601 | 0.14 | 0.55 | 25.99 | 26.1601 | 25.99 | 115 |
| 1778711700 | 26.0173 | -0.28 | -1.08 | 26.15 | 26.15 | 26.0173 | 1456 |
| 1778625300 | 26.3006 | 0.18 | 0.69 | 26 | 26.3006 | 26 | 999 |
| 1778538900 | 26.1197 | -0.13 | -0.50 | 26.08 | 26.19 | 26.08 | 315 |
| 1778279700 | 26.2497 | -0.1 | -0.40 | 26.29 | 26.29 | 26.2399 | 1756 |
| 1778193300 | 26.3541 | -0.12 | -0.46 | 26.32 | 26.3541 | 26.32 | 208 |
| 1778106900 | 26.4746 | 0.1 | 0.37 | 26.4 | 26.57 | 26.4 | 5577 |
| 1778020500 | 26.3781 | 0.03 | 0.12 | 26.26 | 26.38 | 26.26 | 104 |
| 1777934100 | 26.3469 | -0.18 | -0.69 | 26.28 | 26.65 | 26.28 | 210 |
| 1777674900 | 26.5308 | -0.1 | -0.37 | 26.53 | 26.75 | 26.53 | 447 |
| 1777588500 | 26.6286 | 0.13 | 0.50 | 26.13 | 26.6286 | 26.13 | 106 |
| 1777502100 | 26.4965 | 0.05 | 0.17 | 26.45 | 26.5 | 26.45 | 688 |
| 1777415700 | 26.4506 | 0.02 | 0.07 | 26.4 | 26.69 | 26.4 | 1914 |
| 1777329300 | 26.4333 | 0.18 | 0.70 | 26.04 | 26.46 | 26.04 | 117 |
| 1777070100 | 26.2499 | -0.17 | -0.63 | 26.17 | 26.29 | 26.17 | 515 |
| 1776983700 | 26.4164 | -0.18 | -0.66 | 26.5 | 26.5 | 26.399 | 312 |
| 1776897300 | 26.5918 | -0.08 | -0.31 | 26.58 | 26.5918 | 26.58 | 112 |
| 1776810900 | 26.6742 | -0.16 | -0.58 | 26.74 | 26.76 | 26.6742 | 63 |
| 1776724500 | 26.8305 | 0.05 | 0.19 | 26.79 | 26.8305 | 26.79 | 218 |
| 1776465300 | 26.7804 | 0.25 | 0.95 | 26.91 | 27 | 26.76 | 499 |
| 1776378900 | 26.5288 | -0.13 | -0.50 | 26.56 | 26.56 | 26.5288 | 216 |
| 1776292500 | 26.6633 | 0.27 | 1.01 | 26.72 | 26.72 | 26.56 | 25 |
| 1776206100 | 26.3967 | 0.1 | 0.37 | 26.3 | 26.3967 | 26.3 | 225 |
| 1776119700 | 26.2981 | 0.45 | 1.75 | 25.89 | 26.2981 | 25.89 | 330 |
| 1775860500 | 25.8465 | -0.3 | -1.16 | 25.88 | 25.88 | 25.8 | 326 |
| 1775774100 | 26.1486 | 0.11 | 0.43 | 25.85 | 26.1486 | 25.85 | 1211 |
| 1775687700 | 26.0375 | 0.72 | 2.86 | 26.01 | 26.0375 | 25.95 | 415 |
| 1775601300 | 25.3147 | -0.04 | -0.17 | 25.25 | 25.3147 | 25.25 | 587 |
| 1775514900 | 25.3584 | 0.16 | 0.65 | 25.33 | 25.3584 | 25.33 | 388 |
| 1775169300 | 25.1934 | 0.06 | 0.23 | 25.21 | 25.21 | 25.1934 | 5 |
| 1775082900 | 25.1345 | 0.03 | 0.14 | 25.32 | 25.32 | 25.1345 | 84 |
| 1774996500 | 25.0996 | 0.53 | 2.15 | 24.94 | 25.11 | 24.94 | 339 |
| 1774910100 | 24.5725 | 0.25 | 1.05 | 24.33 | 24.59 | 24.33 | 897 |
| 1774650900 | 24.3183 | -0.63 | -2.54 | 24.85 | 24.85 | 24.3 | 2148 |
| 1774564500 | 24.9526 | -0.14 | -0.55 | 25.14 | 25.14 | 24.95 | 862 |
| 1774478100 | 25.0904 | 0.04 | 0.17 | 25.17 | 25.17 | 25.0904 | 277 |
| 1774391700 | 25.0488 | 0.04 | 0.15 | 24.87 | 25.16 | 24.87 | 952 |
| 1774305300 | 25.0121 | 0.24 | 0.97 | 25.26 | 25.26 | 25.0121 | 4130 |
| 1774046100 | 24.7724 | 0.08 | 0.30 | 24.71 | 24.86 | 24.635 | 5301 |
| 1773959700 | 24.6973 | 0.03 | 0.12 | 24.63 | 24.77 | 24.47 | 1520 |
| 1773873300 | 24.6687 | -0.33 | -1.30 | 24.89 | 24.89 | 24.6687 | 7220 |
| 1773786900 | 24.9944 | 0.15 | 0.59 | 25.21 | 25.34 | 24.9944 | 17818 |
| 1773700500 | 24.8468 | 0.19 | 0.76 | 24.85 | 24.9 | 24.8 | 8300 |
| 1773441300 | 24.6588 | 0.02 | 0.09 | 24.77 | 24.77 | 24.6588 | 113 |
| 1773354900 | 24.6364 | -0.43 | -1.71 | 24.82 | 24.82 | 24.6364 | 783 |
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。
