Hot Features
プレミアム
Harbor Commodity All Weather Strategy ETF (HGER)
NYSE
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.405588102749 | 22.19 | 22.47 | 22.19 | 25879 | 22.28627433 | SP |
| 4 | -0.54 | -2.36634531113 | 22.82 | 23.06 | 21.73 | 62074 | 22.32831758 | SP |
| 12 | -0.41 | -1.80696342001 | 22.69 | 23.49 | 21.73 | 81141 | 22.53473788 | SP |
| 26 | -0.65 | -2.83471434802 | 22.93 | 23.49 | 21.26 | 75163 | 22.44174031 | SP |
| 52 | 1.48 | 7.11538461538 | 20.8 | 23.49 | 20.3969 | 66182 | 22.37181038 | SP |
| 156 | 0.25 | 1.13481615978 | 22.03 | 23.7 | 20.3969 | 46685 | 22.2675684 | SP |
| 260 | 0.25 | 1.13481615978 | 22.03 | 23.7 | 20.3969 | 46685 | 22.2675684 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736379600 | 22.28 | -0.06 | -0.27 | 22.34 | 22.375 | 22.2 | 31148 |
| 1736293200 | 22.34 | 0.11 | 0.49 | 22.2 | 22.39 | 22.2 | 18357 |
| 1736206800 | 22.23 | -0.02 | -0.09 | 22.4 | 22.43 | 22.19 | 33046 |
| 1735947600 | 22.25 | -0.1 | -0.45 | 22.45 | 22.47 | 22.21 | 24476 |
| 1735861200 | 22.35 | 0.21 | 0.97 | 22.19 | 22.4299 | 22.19 | 27638 |
| 1735688400 | 22.1354 | 0.12 | 0.53 | 21.96 | 22.17 | 21.96 | 25851 |
| 1735602000 | 22.0196 | 0.2 | 0.91 | 21.87 | 22.0814 | 21.87 | 132328 |
| 1735342800 | 21.82 | -0.07 | -0.31 | 21.94 | 21.94 | 21.78 | 56512 |
| 1735256400 | 21.8886 | -0 | -0.01 | 22 | 22 | 21.85 | 44769 |
| 1735077840 | 21.89 | 0.09 | 0.41 | 21.95 | 22.14 | 21.82 | 145501 |
| 1734997200 | 21.8 | -0.1 | -0.46 | 21.78 | 21.91 | 21.74 | 91524 |
| 1734738000 | 21.9 | -0.51 | -2.28 | 21.84 | 21.92 | 21.73 | 38800 |
| 1734651600 | 22.41 | -0.16 | -0.71 | 22.67 | 22.67 | 22.41 | 81272 |
| 1734565200 | 22.57 | -0.14 | -0.62 | 22.66 | 22.8 | 22.5123 | 24451 |
| 1734478800 | 22.71 | -0.17 | -0.74 | 23 | 23 | 22.565 | 64498 |
| 1734392400 | 22.88 | 0 | 0.00 | 23.05 | 23.05 | 22.853 | 21400 |
| 1734133200 | 22.88 | -0.07 | -0.31 | 22.94 | 22.9442 | 22.88 | 36628 |
| 1734046800 | 22.95 | -0.1 | -0.43 | 23 | 23 | 22.795 | 224509 |
| 1733960400 | 23.05 | 0.25 | 1.10 | 22.82 | 23.06 | 22.82 | 25772 |
| 1733874000 | 22.8 | 0.16 | 0.71 | 22.74 | 22.85 | 22.74 | 19574 |
| 1733787600 | 22.64 | 0.24 | 1.07 | 22.35 | 22.7366 | 22.35 | 15944 |
| 1733528400 | 22.4 | -0.07 | -0.31 | 22.42 | 22.4699 | 22.37 | 21254 |
| 1733442000 | 22.47 | 0.01 | 0.06 | 22.39 | 22.69 | 22.39 | 40633 |
| 1733355600 | 22.4556 | -0.1 | -0.42 | 22.53 | 22.74 | 22.4201 | 25292 |
| 1733269200 | 22.551 | 0.18 | 0.79 | 22.53 | 22.5797 | 22.45 | 24040 |
| 1733182800 | 22.3745 | -0.18 | -0.78 | 22.4 | 22.4429 | 22.33 | 33800 |
| 1732917840 | 22.55 | 0.05 | 0.22 | 22.63 | 22.638 | 22.5 | 25008 |
| 1732750800 | 22.5 | -0.03 | -0.11 | 22.48 | 22.76 | 22.43 | 67312 |
| 1732664400 | 22.525 | -0.03 | -0.11 | 22.7 | 22.7 | 22.419379 | 229207 |
| 1732578000 | 22.55 | -0.36 | -1.56 | 22.8 | 22.8 | 22.4576 | 49125 |
| 1732318800 | 22.9075 | 0.17 | 0.73 | 22.68 | 22.94 | 22.68 | 45622 |
| 1732232400 | 22.7416 | 0.11 | 0.47 | 22.69 | 23.49 | 22.65 | 19036 |
| 1732146000 | 22.635 | 0.02 | 0.09 | 22.59 | 22.87 | 22.59 | 23592 |
| 1732059600 | 22.615 | 0.04 | 0.16 | 22.68 | 22.698 | 22.58 | 92270 |
| 1731973200 | 22.58 | 0.44 | 1.99 | 22.24 | 22.59 | 22.24 | 24329 |
| 1731714000 | 22.14 | -0.1 | -0.45 | 22.19 | 22.3 | 22.12 | 54286 |
| 1731627600 | 22.24 | 0.08 | 0.36 | 22.21 | 22.32 | 22.1943 | 300211 |
| 1731541200 | 22.16 | -0.09 | -0.40 | 22.3 | 22.3 | 22.1 | 41505 |
| 1731454800 | 22.2495 | -0.08 | -0.36 | 22.43 | 22.45 | 22.22 | 13066 |
| 1731368400 | 22.33 | -0.42 | -1.85 | 22.85 | 22.85 | 22.25 | 182178 |
| 1731109200 | 22.75 | -0.25 | -1.09 | 23.1 | 23.1 | 22.6839 | 39527 |
| 1731022800 | 23 | 0.31 | 1.37 | 22.74 | 23.01 | 22.74 | 31125 |
| 1730936400 | 22.69 | -0.32 | -1.39 | 23.11 | 23.11 | 22.55 | 26074 |
| 1730850000 | 23.01 | 0.11 | 0.50 | 22.99 | 23.07 | 22.93 | 34430 |
| 1730763600 | 22.8953 | 0.24 | 1.04 | 22.9 | 22.93 | 22.82 | 22933 |
| 1730500800 | 22.66 | -0.19 | -0.83 | 22.92 | 22.92 | 22.66 | 62061 |
| 1730414400 | 22.8499 | 0.11 | 0.51 | 22.77 | 22.8687 | 22.6415 | 47559 |
| 1730328000 | 22.735 | 0.24 | 1.07 | 22.46 | 22.7399 | 22.46 | 30584 |
| 1730241600 | 22.494 | -0.11 | -0.47 | 22.47 | 22.5 | 22.3513 | 22714 |
| 1730155200 | 22.6 | -0.23 | -0.99 | 22.72 | 22.72 | 22.331 | 26793 |
| 1729896000 | 22.8251 | 0.08 | 0.35 | 22.69 | 22.84 | 22.69 | 23527 |
| 1729809600 | 22.7451 | -0 | -0.02 | 22.8 | 22.91 | 22.655 | 55724 |
| 1729723200 | 22.75 | -0.09 | -0.40 | 22.95 | 22.95 | 22.675 | 1180060 |
| 1729636800 | 22.8403 | 0.27 | 1.20 | 22.62 | 22.8899 | 22.62 | 26472 |
| 1729550400 | 22.57 | 0.12 | 0.53 | 22.4 | 22.6348 | 22.4 | 330417 |
| 1729291200 | 22.45 | -0.13 | -0.55 | 22.63 | 22.63 | 22.4401 | 28242 |
| 1729204800 | 22.575 | 0.07 | 0.29 | 22.45 | 22.6 | 22.45 | 113953 |
| 1729118400 | 22.5092 | -0.07 | -0.32 | 22.69 | 22.69 | 22.46 | 58244 |
| 1729032000 | 22.5825 | -0.33 | -1.43 | 22.89 | 22.89 | 22.4493 | 17132 |
| 1728945600 | 22.91 | -0.17 | -0.74 | 23.13 | 23.13 | 22.87 | 132056 |
| 1728686400 | 23.08 | 0.03 | 0.13 | 23.03 | 23.18 | 23.03 | 209813 |
| 1728600000 | 23.05 | 0.3 | 1.32 | 22.95 | 23.0798 | 22.81 | 72752 |
| 1728513600 | 22.75 | -0.1 | -0.44 | 22.72 | 22.75 | 22.55 | 118942 |
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
