Hot Features
プレミアム
Strive US Energy ETF (DRLL)
NYSE
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 | -0.0405 | -0.15 | 27 | 27 | 26.32 | 79878 | 26.55008113 | SP |
| 4 | -3.3705 | -11.1127596439 | 30.33 | 30.3985 | 26.32 | 143948 | 28.54703615 | SP |
| 12 | -2.1005 | -7.22814865795 | 29.06 | 31.03 | 26.32 | 107821 | 29.05304754 | SP |
| 26 | -3.2505 | -10.7596822244 | 30.21 | 31.03 | 26.32 | 73835 | 28.99171279 | SP |
| 52 | -1.0005 | -3.57832618026 | 27.96 | 32.75 | 26.32 | 61915 | 29.34881049 | SP |
| 156 | -1.0005 | -3.57832618026 | 27.96 | 32.75 | 26.32 | 61915 | 29.34881049 | SP |
| 260 | -1.0005 | -3.57832618026 | 27.96 | 32.75 | 26.32 | 61915 | 29.34881049 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 26.9595 | 0.22 | 0.82 | 26.76 | 26.9899 | 26.63 | 28957 |
| 1734997200 | 26.74 | 0.17 | 0.64 | 26.59 | 26.82 | 26.39 | 72663 |
| 1734738000 | 26.57 | 0.2 | 0.76 | 26.32 | 26.685 | 26.32 | 67914 |
| 1734651600 | 26.37 | -0.34 | -1.27 | 27 | 27 | 26.35 | 149979 |
| 1734565200 | 26.71 | -0.79 | -2.87 | 27.49 | 27.5564 | 26.71 | 78932 |
| 1734478800 | 27.5 | -0.14 | -0.51 | 27.49 | 27.5 | 27.22 | 102695 |
| 1734392400 | 27.64 | -0.75 | -2.62 | 28.28 | 28.28 | 27.64 | 107572 |
| 1734133200 | 28.385 | -0.21 | -0.72 | 28.54 | 28.5516 | 28.29 | 178124 |
| 1734046800 | 28.59 | -0.24 | -0.83 | 28.74 | 28.77 | 28.5 | 442566 |
| 1733960400 | 28.83 | 0.11 | 0.38 | 28.72 | 28.8799 | 28.621 | 53511 |
| 1733874000 | 28.72 | -0.21 | -0.73 | 29.06 | 29.1422 | 28.68 | 263549 |
| 1733787600 | 28.93 | 0.13 | 0.45 | 29.13 | 29.3208 | 28.92 | 85902 |
| 1733528400 | 28.8 | -0.52 | -1.78 | 29.21 | 29.21 | 28.7146 | 102238 |
| 1733442000 | 29.3219 | 0.06 | 0.21 | 29.5 | 29.55 | 29.21 | 73646 |
| 1733355600 | 29.26 | -0.86 | -2.86 | 30.06 | 30.06 | 29.12 | 488444 |
| 1733269200 | 30.12 | -0.02 | -0.07 | 30.3 | 30.35 | 30.03 | 106108 |
| 1733182800 | 30.14 | -0.19 | -0.62 | 30.31 | 30.33 | 29.81 | 154279 |
| 1732917840 | 30.3283 | 0.08 | 0.26 | 30.33 | 30.3985 | 30.19 | 33987 |
| 1732750800 | 30.25 | -0.02 | -0.07 | 30.3136 | 30.549 | 30.21 | 35101 |
| 1732664400 | 30.27 | -0.06 | -0.20 | 30.35 | 30.35 | 30.1201 | 137753 |
| 1732578000 | 30.33 | -0.6 | -1.94 | 31 | 31.03 | 30.28 | 91060 |
| 1732318800 | 30.93 | 0.27 | 0.88 | 30.75 | 30.96 | 30.75 | 42672 |
| 1732232400 | 30.66 | 0.2 | 0.66 | 30.61 | 30.9091 | 30.6 | 88267 |
| 1732146000 | 30.4604 | 0.35 | 1.16 | 30.17 | 30.48 | 30.17 | 66779 |
| 1732059600 | 30.11 | -0.23 | -0.74 | 30.03 | 30.3 | 30 | 148183 |
| 1731973200 | 30.335 | 0.41 | 1.39 | 30.08 | 30.42 | 30.01 | 69349 |
| 1731714000 | 29.92 | -0.27 | -0.89 | 30.11 | 30.34 | 29.89 | 94073 |
| 1731627600 | 30.19 | 0.24 | 0.80 | 30.15 | 30.19 | 29.89 | 109506 |
| 1731541200 | 29.95 | 0.36 | 1.22 | 29.68 | 30.0493 | 29.29 | 225853 |
| 1731454800 | 29.59 | -0.15 | -0.51 | 29.85 | 29.94 | 29.5757 | 38336 |
| 1731368400 | 29.7416 | 0.1 | 0.34 | 29.58 | 29.85 | 29.44 | 82108 |
| 1731109200 | 29.64 | 0.14 | 0.47 | 29.48 | 29.64 | 29.31 | 39391 |
| 1731022800 | 29.5 | -0.16 | -0.54 | 29.56 | 29.56 | 29.3081 | 82101 |
| 1730936400 | 29.66 | 1.08 | 3.78 | 29.33 | 29.8699 | 29.15 | 180602 |
| 1730850000 | 28.58 | 0.11 | 0.39 | 28.58 | 28.6963 | 28.49 | 35369 |
| 1730763600 | 28.47 | 0.14 | 0.49 | 28.34 | 28.6099 | 28.28 | 45209 |
| 1730500800 | 28.33 | 0.21 | 0.74 | 28.53 | 28.64 | 27.99 | 33434 |
| 1730414400 | 28.121 | 0.1 | 0.36 | 28.26 | 28.361 | 28.0201 | 25318 |
| 1730328000 | 28.02 | 0.06 | 0.21 | 28.05 | 28.244 | 28 | 33103 |
| 1730241600 | 27.96 | -0.45 | -1.58 | 28.31 | 28.335 | 27.9499 | 106276 |
| 1730155200 | 28.41 | -0.2 | -0.70 | 28.13 | 28.41 | 28.125 | 32041 |
| 1729896000 | 28.609 | 0.04 | 0.13 | 28.83 | 28.83 | 28.54 | 33830 |
| 1729809600 | 28.5724 | 0 | 0.00 | 28.7 | 28.7 | 28.415 | 31087 |
| 1729723200 | 28.5719 | -0.22 | -0.77 | 28.69 | 28.76 | 28.38 | 39791 |
| 1729636800 | 28.7927 | 0.02 | 0.08 | 28.83 | 28.9201 | 28.6995 | 416902 |
| 1729550400 | 28.77 | -0.05 | -0.16 | 29.05 | 29.0688 | 28.6888 | 37625 |
| 1729291200 | 28.815 | -0.13 | -0.43 | 28.87 | 28.87 | 28.6 | 92993 |
| 1729204800 | 28.94 | 0.22 | 0.77 | 28.78 | 28.94 | 28.71 | 88360 |
| 1729118400 | 28.72 | 0.1 | 0.35 | 28.8 | 28.838 | 28.676 | 75720 |
| 1729032000 | 28.62 | -0.94 | -3.18 | 28.79 | 28.95 | 28.5998 | 332536 |
| 1728945600 | 29.56 | -0.13 | -0.43 | 29.49 | 29.62 | 29.41 | 138247 |
| 1728686400 | 29.6891 | 0.15 | 0.50 | 29.585 | 29.83 | 29.5401 | 27218 |
| 1728600000 | 29.5428 | 0.28 | 0.97 | 29.31 | 29.67 | 29.265 | 23912 |
| 1728513600 | 29.26 | 0.12 | 0.41 | 28.86 | 29.31 | 28.86 | 25964 |
| 1728427200 | 29.14 | -0.8 | -2.67 | 29.2196 | 29.24 | 28.97 | 44580 |
| 1728340800 | 29.94 | 0.15 | 0.50 | 29.89 | 30.12 | 29.89 | 53437 |
| 1728081600 | 29.79 | 0.16 | 0.54 | 29.73 | 29.93 | 29.63 | 233970 |
| 1727995200 | 29.63 | 0.54 | 1.86 | 29.06 | 29.64 | 28.94 | 124516 |
| 1727908800 | 29.09 | 0.31 | 1.08 | 29.11 | 29.2425 | 28.74 | 89783 |
| 1727822400 | 28.78 | 0.69 | 2.46 | 27.88 | 28.85 | 27.88 | 252340 |
| 1727735520 | 28.09 | 0.13 | 0.46 | 27.885 | 28.25 | 27.8004 | 80353 |
| 1727476800 | 27.96 | 0.32 | 1.16 | 27.61 | 28.03 | 27.59 | 51743 |
| 1727390400 | 27.64 | -0.45 | -1.60 | 27.52 | 27.9638 | 27.52 | 41919 |
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
