Hot Features
プレミアム
Alpha Architect Value Momentum Trend ETF (VMOT)
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 | 0.39 | 1.45143282471 | 26.87 | 27.3 | 26.43 | 2959 | 26.80217576 | SP |
| 4 | 1.37 | 5.29161838548 | 25.89 | 27.56 | 25.85 | 2535 | 26.78317417 | SP |
| 12 | 1.39 | 5.37301894086 | 25.87 | 27.56 | 24.565 | 1707 | 26.40722306 | SP |
| 26 | 1.71 | 6.6927592955 | 25.55 | 27.56 | 23.03 | 4135 | 24.67751658 | SP |
| 52 | 4.6025 | 20.3133620214 | 22.6575 | 27.56 | 22.6575 | 6036 | 24.01240603 | SP |
| 156 | 4.6 | 20.3000882613 | 22.66 | 27.56 | 22.6575 | 6013 | 24.01219859 | SP |
| 260 | 4.6 | 20.3000882613 | 22.66 | 27.56 | 22.6575 | 6013 | 24.01219859 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 27.26 | 0.17 | 0.63 | 26.205 | 27.3 | 26.205 | 4507 |
| 1732232100 | 27.0888 | 0.28 | 1.04 | 27.0848 | 27.0888 | 27.05 | 976 |
| 1732145700 | 26.81 | -0.02 | -0.07 | 26.69 | 26.81 | 26.69 | 1371 |
| 1732059300 | 26.83 | 0.2 | 0.74 | 26.47 | 26.83 | 26.43 | 9213 |
| 1731972900 | 26.6326 | -0.01 | -0.03 | 26.7164 | 26.7164 | 26.54 | 3019 |
| 1731713700 | 26.64 | -0.15 | -0.54 | 26.87 | 26.87 | 26.59 | 215 |
| 1731627300 | 26.7853 | -0.13 | -0.47 | 26.95 | 27.0799 | 26.78 | 1193 |
| 1731540900 | 26.9121 | -0.21 | -0.77 | 27.07 | 27.07 | 26.9121 | 11942 |
| 1731454500 | 27.12 | -0.26 | -0.94 | 27.45 | 27.45 | 27.04 | 480 |
| 1731368100 | 27.377 | 0.17 | 0.61 | 27.56 | 27.56 | 27.377 | 2129 |
| 1731108900 | 27.2098 | 0.12 | 0.44 | 27.04 | 27.21 | 27.04 | 599 |
| 1731022500 | 27.09 | 0.27 | 1.01 | 26.98 | 27.12 | 26.98 | 701 |
| 1730936100 | 26.82 | 0.3 | 1.13 | 26.96 | 26.96 | 26.64 | 12648 |
| 1730849700 | 26.52 | 0.59 | 2.28 | 25.92 | 26.52 | 25.92 | 1379 |
| 1730763300 | 25.93 | 0 | 0.02 | 25.86 | 25.93 | 25.86 | 255 |
| 1730500500 | 25.925 | 0.04 | 0.14 | 25.97 | 25.97 | 25.925 | 7 |
| 1730414100 | 25.8882 | -0.14 | -0.53 | 26 | 26 | 25.85 | 1755 |
| 1730327700 | 26.025 | -0.05 | -0.17 | 26.095 | 26.095 | 26.025 | 1368 |
| 1730241300 | 26.07 | -0.06 | -0.23 | 26.04 | 26.07 | 26.04 | 625 |
| 1730154900 | 26.13 | 0.24 | 0.93 | 26.19 | 26.19 | 26.05 | 760 |
| 1729895700 | 25.89 | -0.07 | -0.25 | 25.89 | 25.89 | 25.89 | 55 |
| 1729809300 | 25.955 | 0.05 | 0.19 | 25.95 | 25.97 | 25.94 | 1820 |
| 1729722900 | 25.905 | -0.24 | -0.90 | 26.14 | 26.15 | 25.905 | 204 |
| 1729636500 | 26.14 | -0.21 | -0.78 | 26.32 | 26.32 | 26.14 | 404 |
| 1729550100 | 26.345 | -0.29 | -1.07 | 26.63 | 26.63 | 26.345 | 173 |
| 1729290900 | 26.63 | -0.1 | -0.37 | 26.7186 | 26.7186 | 26.63 | 772 |
| 1729204500 | 26.73 | -0.08 | -0.30 | 26.9 | 26.9 | 26.72 | 639 |
| 1729118100 | 26.8094 | 0.17 | 0.64 | 26.76 | 26.8094 | 26.75 | 2136 |
| 1729031700 | 26.64 | -0.08 | -0.29 | 26.78 | 26.78 | 26.64 | 96 |
| 1728945300 | 26.7188 | 0.2 | 0.77 | 26.63 | 26.7188 | 26.63 | 3478 |
| 1728686100 | 26.5149 | 0.21 | 0.80 | 26.52 | 26.53 | 26.5149 | 1928 |
| 1728599700 | 26.305 | -0.22 | -0.81 | 26.305 | 26.305 | 26.305 | 22 |
| 1728513300 | 26.52 | 0.09 | 0.34 | 26.51 | 26.52 | 26.51 | 2041 |
| 1728426900 | 26.43 | 0.13 | 0.49 | 26.35 | 26.43 | 26.35 | 30 |
| 1728340500 | 26.3022 | -0.23 | -0.85 | 26.3022 | 26.3022 | 26.3022 | 0 |
| 1728081300 | 26.5272 | 0.25 | 0.94 | 26.37 | 26.5272 | 26.36 | 4004 |
| 1727994900 | 26.28 | -0.08 | -0.30 | 26.35 | 26.35 | 26.21 | 524 |
| 1727908500 | 26.36 | -0.04 | -0.15 | 26.37 | 26.37 | 26.36 | 32 |
| 1727822100 | 26.4 | -0.12 | -0.45 | 26.33 | 26.44 | 26.27 | 1985 |
| 1727735700 | 26.52 | 0.05 | 0.19 | 26.45 | 26.52 | 26.43 | 394 |
| 1727476500 | 26.47 | -0.13 | -0.49 | 26.68 | 26.68 | 26.47 | 162 |
| 1727390100 | 26.6 | 0.28 | 1.08 | 26.58 | 26.6 | 26.5 | 2346 |
| 1727303700 | 26.3169 | -0.18 | -0.66 | 26.51 | 26.51 | 26.3169 | 291 |
| 1727217300 | 26.492 | -0.02 | -0.07 | 26.492 | 26.492 | 26.492 | 2125 |
| 1727130900 | 26.51 | 0.21 | 0.81 | 26.465 | 26.51 | 26.465 | 2351 |
| 1726871700 | 26.2973 | 0.07 | 0.26 | 26.31 | 26.31 | 26.2973 | 217 |
| 1726785300 | 26.23 | 0.43 | 1.68 | 26.11 | 26.31 | 26.11 | 3613 |
| 1726698900 | 25.7958 | -0.01 | -0.06 | 25.82 | 26 | 25.7958 | 1255 |
| 1726612500 | 25.81 | 0.08 | 0.31 | 25.92 | 25.92 | 25.72 | 1284 |
| 1726526100 | 25.73 | 0.28 | 1.08 | 25.54 | 25.73 | 25.54 | 747 |
| 1726266900 | 25.4546 | 0.2 | 0.81 | 25.42 | 25.47 | 25.39 | 3532 |
| 1726180500 | 25.25 | 0.36 | 1.44 | 24.995 | 25.25 | 24.995 | 253 |
| 1726094100 | 24.8913 | 0.17 | 0.69 | 24.565 | 24.8913 | 24.565 | 3558 |
| 1726007700 | 24.72 | -0.2 | -0.80 | 24.57 | 24.74 | 24.57 | 174 |
| 1725921300 | 24.92 | 0.34 | 1.37 | 24.72 | 24.92 | 24.72 | 1778 |
| 1725662100 | 24.5835 | -0.52 | -2.06 | 25.02 | 25.02 | 24.5835 | 865 |
| 1725575700 | 25.1 | 0.03 | 0.12 | 25.2 | 25.2 | 25.05 | 2511 |
| 1725489300 | 25.07 | -0.17 | -0.67 | 25.29 | 25.29 | 25.07 | 1469 |
| 1725402900 | 25.24 | -0.75 | -2.89 | 25.78 | 25.78 | 25.24 | 309 |
| 1725057300 | 25.9903 | 0.14 | 0.54 | 25.87 | 25.9903 | 25.87 | 514 |
| 1724970900 | 25.85 | 0.22 | 0.84 | 25.84 | 25.85 | 25.7449 | 1036 |
| 1724884500 | 25.6344 | -0.2 | -0.76 | 25.67 | 25.68 | 25.6344 | 320 |
| 1724798100 | 25.83 | 0.02 | 0.08 | 25.72 | 25.85 | 25.72 | 747 |
| 1724711700 | 25.81 | -0.02 | -0.09 | 25.99 | 25.99 | 25.81 | 192 |
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
