Hot Features
プレミアム
Strive Emerging Markets Ex China ETF (STXE)
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 | -0.51 | -1.73824130879 | 29.34 | 29.51 | 28.59 | 13366 | 29.09711257 | SP |
| 4 | 0.04 | 0.138937130948 | 28.79 | 29.51 | 28.45 | 12981 | 28.98887918 | SP |
| 12 | -1.97 | -6.3961038961 | 30.8 | 31.9 | 28.45 | 13127 | 29.62039841 | SP |
| 26 | -0.27 | -0.927835051546 | 29.1 | 31.9 | 27.68 | 15568 | 29.65965634 | SP |
| 52 | 1.33 | 4.83636363636 | 27.5 | 31.9 | 26.46 | 14097 | 29.04389064 | SP |
| 156 | 1.33 | 4.83636363636 | 27.5 | 31.9 | 26.46 | 14097 | 29.04389064 | SP |
| 260 | 1.33 | 4.83636363636 | 27.5 | 31.9 | 26.46 | 14097 | 29.04389064 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734133200 | 28.83 | 0.13 | 0.45 | 28.98 | 28.98 | 28.72 | 38240 |
| 1734046800 | 28.7 | -0.64 | -2.18 | 28.72 | 28.8 | 28.59 | 21173 |
| 1733960400 | 29.34 | 0.15 | 0.52 | 29.35 | 29.3988 | 29.1801 | 11746 |
| 1733874000 | 29.187 | -0.12 | -0.42 | 29.3 | 29.3 | 29.13 | 8583 |
| 1733787600 | 29.3113 | 0.05 | 0.18 | 29.37 | 29.51 | 29.3 | 12820 |
| 1733528400 | 29.26 | -0.12 | -0.41 | 29.34 | 29.34 | 29.19 | 12510 |
| 1733442000 | 29.3805 | 0.12 | 0.41 | 29.37 | 29.44 | 29.36 | 5912 |
| 1733355600 | 29.26 | 0.21 | 0.72 | 29.13 | 29.27 | 29.12 | 6171 |
| 1733269200 | 29.05 | 0.05 | 0.17 | 28.86 | 29.05 | 28.78 | 19014 |
| 1733182800 | 29 | 0.09 | 0.31 | 28.9 | 29 | 28.85 | 16233 |
| 1732917840 | 28.91 | 0.12 | 0.42 | 28.59 | 28.98 | 28.59 | 2798 |
| 1732750800 | 28.79 | -0.26 | -0.90 | 28.87 | 28.92 | 28.68 | 12122 |
| 1732664400 | 29.05 | -0.03 | -0.10 | 29.12 | 29.13 | 28.99 | 14560 |
| 1732578000 | 29.08 | 0.01 | 0.03 | 29.09 | 29.14 | 28.97 | 21417 |
| 1732318800 | 29.07 | 0.26 | 0.90 | 28.97 | 29.09 | 28.92 | 14100 |
| 1732232400 | 28.8116 | 0.08 | 0.28 | 28.7 | 28.8116 | 28.63 | 30927 |
| 1732146000 | 28.73 | -0.24 | -0.83 | 28.85 | 28.85 | 28.6708 | 8100 |
| 1732059600 | 28.97 | 0.1 | 0.35 | 28.83 | 29.02 | 28.83 | 9499 |
| 1731973200 | 28.87 | 0.25 | 0.86 | 28.66 | 28.89 | 28.66 | 3069 |
| 1731714000 | 28.6239 | 0.11 | 0.39 | 28.79 | 28.79 | 28.45 | 15876 |
| 1731627600 | 28.5125 | -0.18 | -0.62 | 28.8 | 28.8 | 28.48 | 17995 |
| 1731541200 | 28.69 | -0.24 | -0.83 | 28.62 | 28.78 | 28.57 | 54057 |
| 1731454800 | 28.93 | -0.45 | -1.53 | 29.5 | 29.5 | 28.84 | 12333 |
| 1731368400 | 29.38 | -0.34 | -1.14 | 29.49 | 29.49 | 29.28 | 22881 |
| 1731109200 | 29.72 | -0.27 | -0.90 | 29.9 | 29.9 | 29.65 | 10136 |
| 1731022800 | 29.99 | 0.14 | 0.48 | 29.84 | 30.062 | 29.84 | 10201 |
| 1730936400 | 29.8458 | -0.11 | -0.38 | 29.96 | 29.96 | 29.4305 | 10980 |
| 1730850000 | 29.96 | 0.29 | 0.98 | 29.82 | 30.01 | 29.73 | 6873 |
| 1730763600 | 29.67 | 0.09 | 0.30 | 29.72 | 29.81 | 29.5599 | 9716 |
| 1730500800 | 29.58 | 0.11 | 0.37 | 29.57 | 29.75 | 29.4533 | 7168 |
| 1730414400 | 29.4706 | -0.24 | -0.81 | 29.8 | 29.8 | 29.2401 | 10517 |
| 1730328000 | 29.71 | -0.27 | -0.90 | 29.69 | 29.73 | 29.6424 | 5480 |
| 1730241600 | 29.98 | 0.02 | 0.07 | 29.81 | 29.98 | 29.81 | 20483 |
| 1730155200 | 29.96 | 0.03 | 0.10 | 29.88 | 30.01 | 29.88 | 9361 |
| 1729896000 | 29.93 | 0.01 | 0.03 | 29.97 | 30.06 | 29.83 | 9594 |
| 1729809600 | 29.92 | -0.06 | -0.20 | 29.91 | 30.25 | 29.7694 | 7949 |
| 1729723200 | 29.98 | -0.14 | -0.46 | 29.9 | 30.125 | 29.78 | 13410 |
| 1729636800 | 30.12 | -0.18 | -0.61 | 30.3 | 30.3 | 29.995 | 11408 |
| 1729550400 | 30.3039 | -0.15 | -0.48 | 30.35 | 30.49 | 30.175 | 10218 |
| 1729291200 | 30.45 | 0.15 | 0.50 | 30.54 | 30.55 | 30.38 | 7791 |
| 1729204800 | 30.2978 | -0.09 | -0.30 | 30.4 | 30.4282 | 30.17 | 6667 |
| 1729118400 | 30.39 | 0.21 | 0.70 | 30.27 | 30.39 | 30.21 | 17782 |
| 1729032000 | 30.18 | -0.26 | -0.85 | 30.47 | 30.47 | 30.13 | 12973 |
| 1728945600 | 30.44 | 0.14 | 0.46 | 30.32 | 30.44 | 30.25 | 5929 |
| 1728686400 | 30.3 | 0.17 | 0.55 | 30.14 | 30.38 | 30.018 | 17356 |
| 1728600000 | 30.133 | -0.02 | -0.06 | 30.05 | 30.23 | 29.95 | 10689 |
| 1728513600 | 30.15 | 0.06 | 0.20 | 30 | 30.19 | 29.96 | 12741 |
| 1728427200 | 30.0888 | 0.35 | 1.17 | 29.85 | 30.09 | 29.85 | 14399 |
| 1728340800 | 29.7416 | -0.17 | -0.56 | 29.91 | 29.95 | 29.74 | 14101 |
| 1728081600 | 29.9101 | -0.02 | -0.07 | 29.91 | 29.98 | 29.76 | 8818 |
| 1727995200 | 29.93 | -0.33 | -1.09 | 29.97 | 29.9799 | 29.7 | 17585 |
| 1727908800 | 30.26 | 0.04 | 0.12 | 30.21 | 30.31 | 30.13 | 34697 |
| 1727822400 | 30.2239 | -0.12 | -0.40 | 30.43 | 30.43 | 30.04 | 9287 |
| 1727736000 | 30.3439 | -0.67 | -2.16 | 30.42 | 30.4399 | 30.25 | 25068 |
| 1727476800 | 31.0145 | -0.71 | -2.23 | 31.27 | 31.74 | 30.97 | 7113 |
| 1727390400 | 31.7227 | 0.67 | 2.17 | 31.9 | 31.9 | 31.5 | 8667 |
| 1727304000 | 31.0491 | -0.2 | -0.64 | 31.45 | 31.52 | 31.02 | 10074 |
| 1727217600 | 31.25 | 0.38 | 1.23 | 31.1 | 31.319 | 31 | 8104 |
| 1727131200 | 30.87 | 0.25 | 0.82 | 30.71 | 30.88 | 30.71 | 6947 |
| 1726872000 | 30.62 | -0.1 | -0.33 | 30.8 | 30.8 | 30.53 | 10294 |
| 1726785600 | 30.72 | 0.45 | 1.49 | 30.6 | 30.78 | 30.4201 | 58417 |
| 1726699200 | 30.27 | 0.02 | 0.07 | 30.25 | 30.509 | 30.25 | 12358 |
| 1726612800 | 30.25 | -0.05 | -0.17 | 30.35 | 30.35 | 30.25 | 17312 |
| 1726526400 | 30.3 | 0.04 | 0.13 | 30.26 | 30.31 | 30.13 | 12328 |
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
