Hot Features
プレミアム
Morgan Stanley ETF Trust (EVTR)
NYSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.2223 | -0.4453125 | 49.92 | 50.15 | 49.56 | 159696 | 49.83518229 | SP |
| 4 | -1.0123 | -1.9962532045 | 50.71 | 51.08 | 49.56 | 185065 | 50.49134925 | SP |
| 12 | -2.0523 | -3.96579710145 | 51.75 | 51.76 | 49.56 | 240944 | 50.56625027 | SP |
| 26 | -0.2123 | -0.425365658185 | 49.91 | 52.46 | 49.34 | 174244 | 50.9269201 | SP |
| 52 | -0.3023 | -0.6046 | 50 | 52.46 | 48.43 | 132144 | 50.70954811 | SP |
| 156 | -0.3023 | -0.6046 | 50 | 52.46 | 48.43 | 132144 | 50.70954811 | SP |
| 260 | -0.3023 | -0.6046 | 50 | 52.46 | 48.43 | 132144 | 50.70954811 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 49.6977 | -0 | -0.00 | 49.56 | 49.74 | 49.56 | 206751 |
| 1734997200 | 49.7 | -0.31 | -0.62 | 49.82 | 49.86 | 49.66 | 105017 |
| 1734738000 | 50.01 | 0.09 | 0.18 | 50.03 | 50.15 | 50 | 165381 |
| 1734651600 | 49.92 | -0.16 | -0.32 | 49.92 | 49.97 | 49.82 | 161635 |
| 1734565200 | 50.08 | -0.33 | -0.65 | 50.36 | 50.48 | 50.06 | 146708 |
| 1734478800 | 50.41 | -0.01 | -0.02 | 50.4 | 50.466 | 50.37 | 120495 |
| 1734392400 | 50.42 | -0.04 | -0.08 | 50.53 | 50.53 | 50.39 | 141995 |
| 1734133200 | 50.46 | -0.15 | -0.30 | 50.55 | 50.55 | 50.42 | 597323 |
| 1734046800 | 50.61 | -0.17 | -0.33 | 50.7 | 50.74 | 50.5859 | 142524 |
| 1733960400 | 50.78 | -0.06 | -0.12 | 50.87 | 50.9 | 50.7 | 396854 |
| 1733874000 | 50.84 | -0.06 | -0.12 | 50.8 | 50.8686 | 50.7501 | 133151 |
| 1733787600 | 50.9 | -0.11 | -0.22 | 50.95 | 50.965 | 50.88 | 180543 |
| 1733528400 | 51.01 | 0.12 | 0.24 | 51.08 | 51.08 | 50.9 | 87285 |
| 1733442000 | 50.89 | 0.02 | 0.04 | 50.86 | 50.92 | 50.77 | 98610 |
| 1733355600 | 50.87 | 0.15 | 0.30 | 50.64 | 50.9 | 50.63 | 147042 |
| 1733269200 | 50.72 | -0.08 | -0.16 | 50.86 | 50.86 | 50.69 | 265823 |
| 1733182800 | 50.8 | 0.05 | 0.10 | 50.8099 | 50.82 | 50.63 | 98392 |
| 1732917840 | 50.75 | -0.01 | -0.02 | 50.71 | 50.78 | 50.64 | 135638 |
| 1732750800 | 50.76 | 0.11 | 0.22 | 50.76 | 50.8645 | 50.715 | 345704 |
| 1732664400 | 50.65 | -0.06 | -0.12 | 50.6327 | 50.66 | 50.57 | 175800 |
| 1732578000 | 50.71 | 0.39 | 0.78 | 50.59 | 50.74 | 50.56 | 205796 |
| 1732318800 | 50.32 | 0.06 | 0.12 | 50.279474 | 50.365 | 50.2535 | 2922860 |
| 1732232400 | 50.26 | -0.06 | -0.12 | 50.32 | 50.3996 | 50.25 | 124256 |
| 1732146000 | 50.32 | -0.03 | -0.06 | 50.26 | 50.37 | 50.22 | 52752 |
| 1732059600 | 50.35 | 0.06 | 0.12 | 50.3501 | 50.47 | 50.3 | 85129 |
| 1731973200 | 50.29 | 0.04 | 0.08 | 50.1626 | 50.2999 | 50.1201 | 98194 |
| 1731714000 | 50.25 | 0.02 | 0.04 | 50.1 | 50.3 | 50.065 | 308870 |
| 1731627600 | 50.23 | -0.01 | -0.02 | 50.27 | 50.35 | 50.2 | 94540 |
| 1731541200 | 50.24 | -0.01 | -0.02 | 50.4 | 50.4354 | 50.19 | 106847 |
| 1731454800 | 50.25 | -0.27 | -0.53 | 50.39 | 50.4 | 50.2 | 140604 |
| 1731368400 | 50.52 | -0.05 | -0.10 | 50.48 | 50.57 | 50.42 | 311362 |
| 1731109200 | 50.57 | 0.05 | 0.10 | 50.6 | 50.698 | 50.51 | 296149 |
| 1731022800 | 50.52 | 0.33 | 0.66 | 50.3 | 50.52 | 50.3 | 140618 |
| 1730936400 | 50.19 | -0.32 | -0.63 | 50.35 | 50.35 | 50.06 | 190005 |
| 1730850000 | 50.51 | 0.09 | 0.18 | 50.365 | 50.55 | 50.2716 | 222829 |
| 1730763600 | 50.42 | 0.22 | 0.44 | 50.42 | 50.5 | 50.3403 | 287282 |
| 1730500800 | 50.2 | -0.19 | -0.38 | 50.4959 | 50.52 | 50.19 | 419591 |
| 1730414400 | 50.39 | -0.21 | -0.42 | 50.32 | 50.4599 | 50.25 | 152302 |
| 1730328000 | 50.6 | -0.04 | -0.08 | 50.69 | 50.7569 | 50.5743 | 134254 |
| 1730241600 | 50.64 | 0.03 | 0.06 | 50.445 | 50.64 | 50.41 | 106493 |
| 1730155200 | 50.61 | -0.01 | -0.02 | 50.66 | 50.6799 | 50.52 | 139988 |
| 1729896000 | 50.62 | -0.12 | -0.24 | 50.85 | 50.85 | 50.6 | 318017 |
| 1729809600 | 50.74 | 0.06 | 0.12 | 50.69 | 50.7993 | 50.63 | 274352 |
| 1729723200 | 50.68 | -0.11 | -0.22 | 50.63 | 50.89 | 50.61 | 457387 |
| 1729636800 | 50.79 | -0.03 | -0.06 | 50.815 | 50.82 | 50.71 | 145616 |
| 1729550400 | 50.82 | -0.27 | -0.53 | 50.98 | 50.98 | 50.804 | 330846 |
| 1729291200 | 51.09 | -0.01 | -0.02 | 51.16 | 51.18 | 51.05 | 272833 |
| 1729204800 | 51.1 | -0.19 | -0.37 | 51.13 | 51.32 | 51.05 | 164580 |
| 1729118400 | 51.29 | 0.07 | 0.14 | 51.23 | 51.3 | 51.23 | 111937 |
| 1729032000 | 51.22 | 0.18 | 0.35 | 51.09 | 51.23 | 51.09 | 153636 |
| 1728945600 | 51.04 | -0.02 | -0.04 | 51.07 | 51.07 | 50.9607 | 160590 |
| 1728686400 | 51.06 | 0 | 0.00 | 51 | 51.0956 | 51 | 315842 |
| 1728600000 | 51.06 | -0.02 | -0.04 | 51.015 | 51.06 | 50.95 | 87248 |
| 1728513600 | 51.08 | -0.07 | -0.14 | 51.17 | 51.1722 | 51.05 | 83571 |
| 1728427200 | 51.15 | -0.04 | -0.08 | 51.07 | 51.1883 | 51.06 | 74528 |
| 1728340800 | 51.19 | -0.15 | -0.29 | 51.1838 | 51.35 | 51.1255 | 332643 |
| 1728081600 | 51.34 | -0.33 | -0.64 | 51.3813 | 51.52 | 51.3265 | 218116 |
| 1727995200 | 51.67 | -0.21 | -0.40 | 51.75 | 51.76 | 51.6501 | 79615 |
| 1727908800 | 51.88 | 0 | 0.00 | 51.74 | 51.91 | 51.695 | 283588 |
| 1727822400 | 51.88 | 0.08 | 0.15 | 51.95 | 52 | 51.81 | 130740 |
| 1727735520 | 51.8 | -0.32 | -0.61 | 51.9 | 51.92 | 51.73 | 313532 |
| 1727476800 | 52.12 | 0.13 | 0.25 | 52.07 | 52.3 | 52 | 161884 |
| 1727390400 | 51.99 | 0 | 0.00 | 52.06 | 52.19 | 51.8393 | 446514 |
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
