Hot Features
プレミアム
SGI Enhanced Core ETF (USDX)
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 | 0.185 | 0.728059818969 | 25.41 | 25.68 | 25.41 | 376827 | 25.59488517 | SP |
| 4 | 0.025 | 0.0977708251858 | 25.57 | 25.72 | 25.36 | 215435 | 25.59204586 | SP |
| 12 | -0.545 | -2.08492731446 | 26.14 | 26.4398 | 25.36 | 102150 | 25.78813368 | SP |
| 26 | 0.0188 | 0.0735058374583 | 25.5762 | 26.4398 | 24.64 | 64916 | 25.82028464 | SP |
| 52 | 0.565 | 2.2572912505 | 25.03 | 27.03 | 23.92 | 60339 | 25.58297544 | SP |
| 156 | 0.565 | 2.2572912505 | 25.03 | 27.03 | 23.92 | 60339 | 25.58297544 | SP |
| 260 | 0.565 | 2.2572912505 | 25.03 | 27.03 | 23.92 | 60339 | 25.58297544 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 25.595 | 0 | 0.02 | 25.36 | 25.61 | 25.36 | 221861 |
| 1738280100 | 25.59 | 0 | 0.00 | 25.57 | 25.61 | 25.5652 | 1701370 |
| 1738193700 | 25.59 | -0.08 | -0.31 | 25.67 | 25.67 | 25.57 | 40977 |
| 1738107300 | 25.67 | 0.01 | 0.04 | 25.67 | 25.68 | 25.6586 | 43881 |
| 1738020900 | 25.6604 | 0.02 | 0.08 | 25.66 | 25.679 | 25.6401 | 39142 |
| 1737761700 | 25.64 | -0.01 | -0.02 | 25.41 | 25.68 | 25.41 | 58765 |
| 1737675300 | 25.645 | 0 | 0.00 | 25.645 | 25.645 | 25.645 | 0 |
| 1737588900 | 25.645 | 0 | 0.02 | 25.6489 | 25.65 | 25.6308 | 21320 |
| 1737502500 | 25.64 | 0.01 | 0.04 | 25.74 | 25.74 | 25.61 | 94472 |
| 1737156900 | 25.63 | 0.02 | 0.06 | 25.36 | 25.64 | 25.36 | 26117 |
| 1737070500 | 25.615 | 0.01 | 0.06 | 25.46 | 25.62 | 25.46 | 85912 |
| 1736984100 | 25.6 | 0.01 | 0.04 | 25.59 | 25.63 | 25.5801 | 688341 |
| 1736897700 | 25.5901 | -0.01 | -0.04 | 25.6 | 25.62 | 25.58 | 84251 |
| 1736811300 | 25.6 | 0.01 | 0.02 | 25.72 | 25.72 | 25.5808 | 91138 |
| 1736552100 | 25.595 | 0 | 0.02 | 25.29 | 25.6 | 25.29 | 43412 |
| 1736379300 | 25.59 | 0.02 | 0.10 | 25.55 | 25.59 | 25.55 | 49365 |
| 1736292900 | 25.565 | 0.02 | 0.06 | 25.7 | 25.7 | 25.54 | 330247 |
| 1736206500 | 25.55 | 0 | 0.00 | 25.33 | 25.58 | 25.33 | 73464 |
| 1735947300 | 25.55 | -0.02 | -0.08 | 25.55 | 25.59 | 25.55 | 190775 |
| 1735860900 | 25.57 | 0.01 | 0.04 | 25.64 | 25.64 | 25.54 | 93720 |
| 1735688100 | 25.56 | 0.03 | 0.12 | 25.77 | 25.77 | 25.53 | 168291 |
| 1735601700 | 25.53 | -0.85 | -3.22 | 25.49 | 25.57 | 25.49 | 80249 |
| 1735342500 | 26.38 | 0.01 | 0.04 | 26.35 | 26.42 | 26.35 | 76017 |
| 1735256100 | 26.37 | -0.02 | -0.08 | 26.25 | 26.4398 | 26.25 | 15394 |
| 1735077840 | 26.39 | -0.04 | -0.15 | 26.23 | 26.43 | 26.23 | 30603 |
| 1734996900 | 26.43 | 0.09 | 0.34 | 26.35 | 26.43 | 26.35 | 284157 |
| 1734737700 | 26.34 | 0.01 | 0.04 | 26.26 | 26.4126 | 26.26 | 9668 |
| 1734651300 | 26.33 | 0.01 | 0.06 | 26.39 | 26.405 | 26.28 | 98085 |
| 1734564900 | 26.315 | -0.05 | -0.17 | 26.341 | 26.4 | 26.315 | 28899 |
| 1734478500 | 26.36 | -0.01 | -0.04 | 26.32 | 26.37 | 26.32 | 35905 |
| 1734392100 | 26.37 | 0.05 | 0.19 | 26.37 | 26.38 | 26.32 | 14848 |
| 1734132900 | 26.32 | -0.02 | -0.08 | 26.2 | 26.36 | 26.2 | 43606 |
| 1734046500 | 26.34 | 0.04 | 0.15 | 26.42 | 26.42 | 26.3 | 9235 |
| 1733960100 | 26.3 | -0.01 | -0.04 | 26.3 | 26.345 | 26.3 | 40618 |
| 1733873700 | 26.31 | 0.01 | 0.04 | 26.2 | 26.33 | 26.2 | 22498 |
| 1733787300 | 26.3 | 0 | 0.00 | 26.2 | 26.34 | 26.2 | 27736 |
| 1733528100 | 26.3 | 0 | 0.00 | 26.4 | 26.4 | 26.28 | 65808 |
| 1733441700 | 26.3 | -0.01 | -0.04 | 26.4 | 26.4 | 26.3 | 15372 |
| 1733355300 | 26.3095 | 0.02 | 0.06 | 26.3039 | 26.33 | 26.2875 | 11190 |
| 1733268900 | 26.2931 | -0.01 | -0.03 | 26.31 | 26.31 | 26.2747 | 7415 |
| 1733182500 | 26.3 | 0.02 | 0.08 | 26.28 | 26.3 | 26.2633 | 19055 |
| 1732917840 | 26.28 | 0 | 0.00 | 26.17 | 26.29 | 26.17 | 8253 |
| 1732750500 | 26.28 | -0.01 | -0.04 | 26.24 | 26.29 | 26.24 | 32125 |
| 1732664100 | 26.29 | 0.01 | 0.04 | 26.36 | 26.36 | 26.2406 | 285820 |
| 1732577700 | 26.28 | 0.02 | 0.08 | 26.27 | 26.28 | 26.24 | 27596 |
| 1732318500 | 26.26 | 0.05 | 0.19 | 26.31 | 26.31 | 26.21 | 30867 |
| 1732232100 | 26.21 | 0.01 | 0.04 | 26.18 | 26.265 | 26.18 | 42768 |
| 1732145700 | 26.2 | 0.01 | 0.04 | 26.08 | 26.24 | 26.08 | 33401 |
| 1732059300 | 26.19 | -0.03 | -0.11 | 26.2186 | 26.26 | 26.19 | 30797 |
| 1731972900 | 26.22 | 0.03 | 0.11 | 26.18 | 26.22 | 26.18 | 34865 |
| 1731713700 | 26.19 | -0.05 | -0.19 | 26.22 | 26.22 | 26.17 | 23840 |
| 1731627300 | 26.24 | 0.06 | 0.23 | 26.28 | 26.28 | 26.18 | 42225 |
| 1731540900 | 26.18 | 0.03 | 0.11 | 26.16 | 26.18 | 26.1535 | 28021 |
| 1731454500 | 26.15 | -0.06 | -0.21 | 26.18 | 26.21 | 26.15 | 19385 |
| 1731368100 | 26.205 | 0.04 | 0.15 | 26.28 | 26.28 | 26.15 | 9657 |
| 1731108900 | 26.165 | 0.02 | 0.08 | 26.14 | 26.18 | 26.14 | 15832 |
| 1731022500 | 26.145 | 0 | 0.02 | 26.1342 | 26.2 | 26.0975 | 29195 |
| 1730936100 | 26.14 | 0.02 | 0.08 | 26.1 | 26.1897 | 26.1 | 31655 |
| 1730849700 | 26.12 | -0.01 | -0.04 | 26.11 | 26.15 | 26.11 | 21097 |
| 1730763300 | 26.13 | 0.01 | 0.04 | 26.24 | 26.24 | 26.1071 | 36993 |
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
