Hot Features
プレミアム
Themes US Cash Flow Champions ETF (USCF)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | 0.704 | 2.2571336967 | 31.19 | 31.7742 | 31.1084 | 1106 | 31.14900669 | SP |
| 4 | 1.314 | 4.29692609549 | 30.58 | 31.7742 | 30.135 | 2236 | 30.59736591 | SP |
| 12 | 1.994 | 6.66889632107 | 29.9 | 31.7742 | 28.22 | 911 | 30.52227987 | SP |
| 26 | 3.724 | 13.2197373092 | 28.17 | 31.7742 | 27.3591 | 1044 | 29.49291596 | SP |
| 52 | 6.924 | 27.7292751302 | 24.97 | 31.7742 | 24.97 | 1145 | 27.95160379 | SP |
| 156 | 6.924 | 27.7292751302 | 24.97 | 31.7742 | 24.97 | 1145 | 27.95160379 | SP |
| 260 | 6.924 | 27.7292751302 | 24.97 | 31.7742 | 24.97 | 1145 | 27.95160379 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 31.894 | 0.35 | 1.10 | 31.7742 | 31.9 | 31.7742 | 122 |
| 1732232100 | 31.5461 | 0.34 | 1.08 | 31.37 | 31.5461 | 31.3549 | 422 |
| 1732145700 | 31.21 | 0.1 | 0.33 | 31.21 | 31.21 | 31.13 | 144 |
| 1732059300 | 31.1084 | -0.16 | -0.51 | 31.17 | 31.19 | 31.1084 | 4741 |
| 1731972900 | 31.2665 | 0.07 | 0.24 | 31.1349 | 31.2665 | 31.1349 | 100 |
| 1731713700 | 31.1924 | -0.15 | -0.48 | 31.19 | 31.1924 | 31.19 | 111 |
| 1731627300 | 31.3441 | -0.07 | -0.23 | 31.4042 | 31.4042 | 31.3441 | 101 |
| 1731540900 | 31.4176 | 0.05 | 0.16 | 31.41 | 31.4176 | 31.41 | 100 |
| 1731454500 | 31.3661 | -0.18 | -0.58 | 31.5649 | 31.5649 | 31.3661 | 100 |
| 1731368100 | 31.55 | 0.02 | 0.06 | 31.5749 | 31.5749 | 31.55 | 103 |
| 1731108900 | 31.5316 | 0.08 | 0.25 | 31.58 | 31.58 | 31.5316 | 313 |
| 1731022500 | 31.4541 | -0.3 | -0.93 | 31.56 | 31.56 | 31.4541 | 111 |
| 1730936100 | 31.7492 | 1.31 | 4.31 | 31.43 | 31.75 | 31.43 | 1253 |
| 1730849700 | 30.4384 | 0.3 | 1.01 | 30.1849 | 30.4384 | 30.1849 | 100 |
| 1730763300 | 30.135 | -0.08 | -0.26 | 30.2142 | 30.2142 | 30.135 | 801 |
| 1730500500 | 30.215 | -0.02 | -0.06 | 30.3456 | 30.3456 | 30.215 | 400 |
| 1730414100 | 30.2331 | -0.24 | -0.78 | 30.29 | 30.29 | 30.2331 | 126 |
| 1730327700 | 30.4702 | 0.11 | 0.37 | 30.52 | 30.73 | 30.4702 | 34675 |
| 1730241300 | 30.3566 | -0.18 | -0.58 | 30.44 | 30.44 | 30.3566 | 150 |
| 1730154900 | 30.5337 | 0.19 | 0.63 | 30.47 | 30.56 | 30.47 | 167 |
| 1729895700 | 30.3435 | -0.21 | -0.68 | 30.58 | 30.58 | 30.3435 | 687 |
| 1729809300 | 30.5503 | -0.01 | -0.03 | 30.5 | 30.5503 | 30.5 | 100 |
| 1729722900 | 30.5588 | -0.2 | -0.66 | 30.76 | 30.76 | 30.5588 | 207 |
| 1729636500 | 30.7623 | 0.01 | 0.02 | 30.7 | 30.79 | 30.7 | 102 |
| 1729550100 | 30.7572 | -0.28 | -0.91 | 31 | 31 | 30.7572 | 266 |
| 1729290900 | 31.0394 | -0.12 | -0.39 | 30.9 | 31.0394 | 30.9 | 100 |
| 1729204500 | 31.1606 | 0.16 | 0.52 | 31.14 | 31.1606 | 31.14 | 100 |
| 1729118100 | 30.998 | 0.17 | 0.55 | 30.97 | 31.04 | 30.97 | 204 |
| 1729031700 | 30.8275 | -0.29 | -0.95 | 30.94 | 30.94 | 30.8275 | 100 |
| 1728945300 | 31.1221 | 0.06 | 0.20 | 30.99 | 31.1221 | 30.99 | 113 |
| 1728686100 | 31.0615 | 0.4 | 1.30 | 30.9 | 31.0615 | 30.9 | 100 |
| 1728599700 | 30.6619 | -0.03 | -0.10 | 31.12 | 31.12 | 30.66 | 101 |
| 1728513300 | 30.694 | 0.29 | 0.97 | 30.39 | 30.694 | 30.39 | 100 |
| 1728426900 | 30.3999 | -0.11 | -0.36 | 30.28 | 30.41 | 30.28 | 1510 |
| 1728340500 | 30.5106 | -0.23 | -0.74 | 30.63 | 30.63 | 30.5106 | 129 |
| 1728081300 | 30.7386 | 0.47 | 1.55 | 30.55 | 30.7386 | 30.55 | 121 |
| 1727994900 | 30.27 | -0.04 | -0.13 | 30.1 | 30.27 | 30.1 | 102 |
| 1727908500 | 30.3089 | 0.13 | 0.43 | 30.36 | 30.36 | 30.3089 | 100 |
| 1727822100 | 30.18 | 0.01 | 0.03 | 29.78 | 30.2799 | 29.78 | 998 |
| 1727735520 | 30.17 | 0.11 | 0.37 | 30.35 | 30.35 | 29.99 | 104 |
| 1727476500 | 30.0592 | 0.16 | 0.55 | 29.94 | 30.0592 | 29.94 | 104 |
| 1727390100 | 29.8943 | 0.1 | 0.35 | 30.08 | 30.08 | 29.75 | 111 |
| 1727303700 | 29.7908 | -0.27 | -0.90 | 29.96 | 29.96 | 29.7908 | 100 |
| 1727217300 | 30.06 | -0.11 | -0.38 | 29.34 | 30.06 | 29.34 | 341 |
| 1727130900 | 30.174 | 0.09 | 0.31 | 29.3 | 30.174 | 29.3 | 248 |
| 1726871700 | 30.08 | -0.05 | -0.17 | 28.97 | 30.08 | 28.97 | 204 |
| 1726785300 | 30.13 | 0.36 | 1.21 | 30.13 | 30.14 | 30.13 | 201 |
| 1726698900 | 29.77 | -0.03 | -0.10 | 29.53 | 29.77 | 29.53 | 211 |
| 1726612500 | 29.8 | 0.09 | 0.31 | 29 | 29.8 | 29 | 69 |
| 1726526100 | 29.7065 | 0.27 | 0.92 | 29.28 | 29.7065 | 29.28 | 415 |
| 1726266900 | 29.435 | 0.27 | 0.94 | 29.28 | 29.435 | 29.28 | 3 |
| 1726180500 | 29.16 | 0.14 | 0.48 | 28.22 | 29.16 | 28.22 | 49 |
| 1726094100 | 29.02 | -0.08 | -0.27 | 28.67 | 29.02 | 28.67 | 121 |
| 1726007700 | 29.0997 | -0.15 | -0.51 | 29.26 | 29.26 | 29.0997 | 48 |
| 1725921300 | 29.25 | 0.34 | 1.18 | 28.5 | 29.25 | 28.5 | 234 |
| 1725662100 | 28.91 | -0.51 | -1.74 | 28.985 | 28.985 | 28.91 | 206 |
| 1725575700 | 29.4206 | -0.36 | -1.22 | 29.61 | 29.61 | 29.4206 | 112 |
| 1725489300 | 29.785 | -0.06 | -0.19 | 29.8 | 29.8 | 29.785 | 100 |
| 1725402900 | 29.8405 | -0.44 | -1.45 | 29.96 | 29.96 | 29.8405 | 30 |
| 1725057300 | 30.2799 | 0.27 | 0.89 | 29.9 | 30.2799 | 29.9 | 807 |
| 1724970900 | 30.0141 | 0.13 | 0.45 | 29.09 | 30.0141 | 29.09 | 177 |
| 1724884500 | 29.8802 | 0.07 | 0.23 | 28.69 | 29.9502 | 28.69 | 233 |
| 1724798100 | 29.8123 | -0.04 | -0.15 | 29.74 | 29.8123 | 29.74 | 217 |
| 1724711700 | 29.857 | 0.06 | 0.19 | 29.81 | 29.857 | 29.81 | 210 |
| 1724452500 | 29.8 | 0.39 | 1.34 | 29.42 | 29.8 | 29.42 | 132 |
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
