Hot Features
プレミアム
Baron First Principles ETF (RONB)
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 | 0.37 | 1.5251442704 | 24.26 | 24.8802 | 23.53 | 1147869 | 23.80314229 | SP |
| 4 | 1.79 | 7.83712784588 | 22.84 | 24.8802 | 22.63 | 1250278 | 23.81492479 | SP |
| 12 | 1.32 | 5.66280566281 | 23.31 | 24.8802 | 22.09 | 666320 | 23.58636256 | SP |
| 26 | -0.4 | -1.59808230124 | 25.03 | 25.68 | 22.09 | 481000 | 23.85932656 | SP |
| 52 | -0.4 | -1.59808230124 | 25.03 | 25.68 | 22.09 | 481000 | 23.85932656 | SP |
| 156 | -0.4 | -1.59808230124 | 25.03 | 25.68 | 22.09 | 481000 | 23.85932656 | SP |
| 260 | -0.4 | -1.59808230124 | 25.03 | 25.68 | 22.09 | 481000 | 23.85932656 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781304000 | 24.7 | 0.8 | 3.35 | 24.7 | 25.13 | 24.12 | 7858039 |
| 1781217600 | 23.9 | 0.21 | 0.89 | 23.85 | 23.93 | 23.53 | 977357 |
| 1781131200 | 23.69 | -0.26 | -1.09 | 23.89 | 23.95 | 23.69 | 2896483 |
| 1781044800 | 23.95 | 0.01 | 0.04 | 23.97 | 24.21 | 23.58 | 573473 |
| 1780958400 | 23.94 | 0.04 | 0.17 | 24.06 | 24.11 | 23.890756 | 592202 |
| 1780699200 | 23.9 | -0.32 | -1.32 | 24.26 | 24.38 | 23.79 | 699829 |
| 1780612800 | 24.22 | 0.15 | 0.62 | 24.3 | 24.4999 | 24.16 | 1203002 |
| 1780526400 | 24.07 | -0.27 | -1.11 | 24.3 | 24.3 | 24.01 | 666757 |
| 1780440000 | 24.34 | -0.4 | -1.62 | 24.68 | 24.7 | 24.26 | 3015060 |
| 1780353600 | 24.74 | 0.35 | 1.44 | 24.33 | 24.765 | 24.33 | 1299289 |
| 1780094400 | 24.39 | 0.14 | 0.58 | 24.27 | 24.51 | 24.19 | 777768 |
| 1780008000 | 24.25 | 0.39 | 1.63 | 23.88 | 24.3 | 23.88 | 1070389 |
| 1779921600 | 23.86 | 0 | 0.00 | 23.975 | 24.06 | 23.86 | 873509 |
| 1779835200 | 23.86 | 0.14 | 0.59 | 23.84 | 23.915 | 23.72 | 1194833 |
| 1779489600 | 23.72 | 0.23 | 0.98 | 23.72 | 23.84 | 23.65 | 1152102 |
| 1779403200 | 23.49 | 0.24 | 1.03 | 23.35 | 23.568 | 23.044 | 2084065 |
| 1779316800 | 23.25 | 0.36 | 1.57 | 22.96 | 23.25 | 22.63 | 611983 |
| 1779230400 | 22.89 | -0.2 | -0.87 | 23.12 | 23.24 | 22.8699 | 520698 |
| 1779144000 | 23.09 | 0.3 | 1.32 | 22.9 | 23.25 | 22.78 | 2892367 |
| 1778884800 | 22.79 | -0.06 | -0.26 | 22.84 | 22.93 | 22.76 | 654124 |
| 1778798400 | 22.85 | 0 | 0.00 | 22.905 | 23.05 | 22.76 | 475718 |
| 1778712000 | 22.85 | -0.17 | -0.74 | 22.96 | 23.05 | 22.6916 | 432358 |
| 1778625600 | 23.02 | -0.18 | -0.78 | 23.2 | 23.29 | 22.96 | 773433 |
| 1778539200 | 23.2 | -0.13 | -0.56 | 23.25 | 23.29 | 23.02 | 601115 |
| 1778280000 | 23.33 | -0.14 | -0.60 | 23.47 | 23.49 | 23.1001 | 1257117 |
| 1778193600 | 23.47 | 0.47 | 2.04 | 23.22 | 23.4899 | 23.22 | 370708 |
| 1778107200 | 23 | -0.01 | -0.04 | 23.045 | 23.18 | 22.97 | 431221 |
| 1778020800 | 23.01 | -0.06 | -0.26 | 23.16 | 23.16 | 22.8602 | 262378 |
| 1777934400 | 23.07 | -0.18 | -0.77 | 23.28 | 23.33 | 22.93 | 1018358 |
| 1777675200 | 23.25 | 0.05 | 0.22 | 23.38 | 23.5001 | 23.24 | 211861 |
| 1777588800 | 23.2 | -0.05 | -0.22 | 23.15 | 23.2399 | 22.875 | 361629 |
| 1777502400 | 23.25 | -0.06 | -0.26 | 23.29 | 23.38 | 23.07 | 154932 |
| 1777416000 | 23.31 | -0.1 | -0.43 | 23.29 | 23.45 | 23.21 | 145782 |
| 1777329600 | 23.41 | -0.05 | -0.21 | 23.46 | 23.46 | 23.2475 | 186434 |
| 1777070400 | 23.46 | 0 | 0.00 | 23.45 | 23.46 | 23.2833 | 199396 |
| 1776984000 | 23.46 | -0.57 | -2.37 | 23.94 | 23.94 | 23.1474 | 649376 |
| 1776897600 | 24.03 | -0.09 | -0.37 | 24.22 | 24.35 | 23.97 | 550110 |
| 1776811200 | 24.12 | -0.12 | -0.50 | 24.4 | 24.5303 | 24.07 | 399451 |
| 1776724800 | 24.24 | 0.08 | 0.33 | 24.18 | 24.26 | 23.98 | 452555 |
| 1776465600 | 24.16 | 0.37 | 1.56 | 24.015 | 24.32 | 24 | 689683 |
| 1776379200 | 23.79 | -0.05 | -0.21 | 23.94 | 24.01 | 23.69 | 350506 |
| 1776292800 | 23.84 | 0.68 | 2.94 | 23.29 | 23.905 | 23.24 | 331047 |
| 1776206400 | 23.16 | 0.18 | 0.78 | 23.15 | 23.2999 | 23.12 | 400101 |
| 1776120000 | 22.98 | 0.59 | 2.64 | 22.38 | 22.98 | 22.38 | 180381 |
| 1775860800 | 22.39 | -0.29 | -1.28 | 22.81 | 22.81 | 22.3 | 177805 |
| 1775774400 | 22.68 | -0.17 | -0.74 | 22.835 | 22.86 | 22.49 | 146959 |
| 1775688000 | 22.85 | 0.29 | 1.29 | 23.19 | 23.3 | 22.76 | 276893 |
| 1775601600 | 22.56 | -0.24 | -1.05 | 22.7 | 22.7 | 22.405 | 188524 |
| 1775515200 | 22.8 | 0 | 0.00 | 22.97 | 22.97 | 22.65 | 230666 |
| 1775169600 | 22.8 | -0.06 | -0.26 | 22.55 | 22.99 | 22.47 | 472050 |
| 1775083200 | 22.86 | -0.01 | -0.04 | 22.91 | 23.0097 | 22.5835 | 292950 |
| 1774996800 | 22.87 | 0.63 | 2.83 | 22.5 | 22.9 | 22.36 | 165967 |
| 1774910400 | 22.24 | 0.03 | 0.14 | 22.36 | 22.49 | 22.12 | 264131 |
| 1774651200 | 22.21 | -0.43 | -1.90 | 22.6 | 22.6 | 22.09 | 228486 |
| 1774564800 | 22.64 | -0.24 | -1.05 | 22.82 | 23.08 | 22.632 | 243299 |
| 1774478400 | 22.88 | -0.12 | -0.52 | 23.28 | 23.3299 | 22.73 | 832084 |
| 1774392000 | 23 | -0.28 | -1.20 | 23.05 | 23.25 | 22.88 | 169545 |
| 1774305600 | 23.28 | 0.37 | 1.62 | 23.4 | 23.545 | 23.23 | 171148 |
| 1774046400 | 22.91 | -0.38 | -1.63 | 23.31 | 23.31 | 22.81 | 172422 |
| 1773960000 | 23.29 | -0.28 | -1.19 | 23.38 | 23.5 | 23.11 | 186564 |
| 1773873600 | 23.57 | -0.32 | -1.34 | 23.81 | 23.8754 | 23.555 | 113515 |
| 1773787200 | 23.89 | 0.27 | 1.14 | 23.79 | 24.1299 | 23.79 | 195998 |
| 1773700800 | 23.62 | 0.22 | 0.94 | 23.66 | 23.8248 | 23.62 | 111510 |
| 1773441600 | 23.4 | -0.02 | -0.09 | 23.5 | 23.7 | 23.38 | 132168 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
