Hot Features
プレミアム
Strive 1000 Value ETF (STXV)
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 | 0.67 | 2.15920077345 | 31.03 | 31.7 | 30.815 | 10389 | 31.07236972 | SP |
| 4 | 1.04 | 3.39204174821 | 30.66 | 31.7 | 30.06 | 11608 | 30.72454365 | SP |
| 12 | 1.63 | 5.42068506817 | 30.07 | 31.7 | 28.97 | 9730 | 30.42274688 | SP |
| 26 | 2.99 | 10.4144897248 | 28.71 | 31.7 | 27.73 | 10320 | 29.37335355 | SP |
| 52 | 4.75 | 17.6252319109 | 26.95 | 31.7 | 26.02 | 11691 | 28.55210588 | SP |
| 156 | 4.75 | 17.6252319109 | 26.95 | 31.7 | 26.02 | 11691 | 28.55210588 | SP |
| 260 | 4.75 | 17.6252319109 | 26.95 | 31.7 | 26.02 | 11691 | 28.55210588 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 31.436 | 0.4 | 1.28 | 31.14 | 31.48 | 31.14 | 6818 |
| 1732146000 | 31.04 | 0.05 | 0.17 | 31.02 | 31.04 | 30.86 | 6863 |
| 1732059600 | 30.9888 | -0.15 | -0.47 | 30.96 | 31.0039 | 30.815 | 27275 |
| 1731973200 | 31.1351 | 0.12 | 0.37 | 31.06 | 31.1612 | 31.06 | 5194 |
| 1731714000 | 31.02 | -0.09 | -0.29 | 31.09 | 31.09 | 30.9499 | 6049 |
| 1731627600 | 31.11 | -0.11 | -0.35 | 31.26 | 31.26 | 31.05 | 8233 |
| 1731541200 | 31.2185 | 0.32 | 1.05 | 31.18 | 31.32 | 31.18 | 12334 |
| 1731454800 | 30.8952 | -0.54 | -1.71 | 31.33 | 31.38 | 30.8952 | 14894 |
| 1731368400 | 31.4324 | 0.19 | 0.62 | 31.37 | 31.5 | 31.37 | 2629 |
| 1731109200 | 31.24 | 0.13 | 0.42 | 31.14 | 31.295 | 31.14 | 15123 |
| 1731022800 | 31.11 | -0.14 | -0.45 | 31.2 | 31.2198 | 31.05 | 16949 |
| 1730936400 | 31.25 | 0.93 | 3.07 | 31.23 | 31.26 | 31.06 | 10837 |
| 1730850000 | 30.32 | 0.2 | 0.66 | 30.09 | 30.36 | 30.0817 | 10081 |
| 1730763600 | 30.12 | 0.01 | 0.04 | 30.17 | 30.19 | 30.06 | 3961 |
| 1730500800 | 30.1089 | -0.03 | -0.10 | 30.31 | 30.39 | 30.1089 | 49123 |
| 1730414400 | 30.14 | -0.17 | -0.56 | 30.31 | 30.38 | 30.14 | 4597 |
| 1730328000 | 30.31 | 0.02 | 0.07 | 30.24 | 30.43 | 30.24 | 4357 |
| 1730241600 | 30.2884 | -0.25 | -0.81 | 30.42 | 30.42 | 30.2884 | 9435 |
| 1730155200 | 30.5354 | 0.21 | 0.70 | 30.46 | 30.5697 | 30.46 | 3182 |
| 1729896000 | 30.3224 | -0.29 | -0.93 | 30.66 | 30.68 | 30.3183 | 14595 |
| 1729809600 | 30.6082 | -0.04 | -0.14 | 30.65 | 30.655 | 30.54 | 4984 |
| 1729723200 | 30.65 | -0.03 | -0.10 | 30.59 | 30.6801 | 30.545 | 9516 |
| 1729636800 | 30.6803 | 0.01 | 0.04 | 30.62 | 30.71 | 30.57 | 2860 |
| 1729550400 | 30.6694 | -0.33 | -1.08 | 31 | 31 | 30.6513 | 12713 |
| 1729291200 | 31.0042 | 0.03 | 0.10 | 30.94 | 31.02 | 30.8695 | 4564 |
| 1729204800 | 30.9719 | -0.05 | -0.16 | 31 | 31.04 | 30.9427 | 8949 |
| 1729118400 | 31.02 | 0.3 | 0.98 | 30.74 | 31.03 | 30.74 | 13046 |
| 1729032000 | 30.7197 | -0.1 | -0.32 | 30.81 | 30.99 | 30.7197 | 21285 |
| 1728945600 | 30.8175 | 0.17 | 0.55 | 30.6 | 30.83 | 30.59 | 11314 |
| 1728686400 | 30.65 | 0.36 | 1.20 | 30.43 | 30.65 | 30.39 | 17432 |
| 1728600000 | 30.2853 | -0.08 | -0.28 | 30.36 | 30.39 | 30.2458 | 794 |
| 1728513600 | 30.3693 | 0.21 | 0.70 | 30.07 | 30.3698 | 30.07 | 4875 |
| 1728427200 | 30.1588 | -0 | -0.01 | 30.2 | 30.2 | 30.07 | 6372 |
| 1728340800 | 30.1618 | 0.11 | 0.37 | 30.26 | 30.26 | 30.14 | 2892 |
| 1728081600 | 30.05 | -0.06 | -0.19 | 30.31 | 30.35 | 30.05 | 1746 |
| 1727995200 | 30.1086 | -0.14 | -0.46 | 30.14 | 30.14 | 30 | 12005 |
| 1727908800 | 30.2478 | -0.03 | -0.08 | 30.26 | 30.26 | 30.1854 | 4265 |
| 1727822400 | 30.2728 | -0.06 | -0.20 | 30.2 | 30.34 | 30.2 | 12857 |
| 1727736000 | 30.3328 | 0.04 | 0.15 | 30.09 | 30.3328 | 30.09 | 9799 |
| 1727476800 | 30.2886 | 0.02 | 0.07 | 30.33 | 30.3701 | 30.22 | 7567 |
| 1727390400 | 30.2682 | 0.16 | 0.55 | 30.17 | 30.3 | 30.17 | 7049 |
| 1727304000 | 30.1035 | -0.22 | -0.73 | 30.34 | 30.34 | 30.1 | 5800 |
| 1727217600 | 30.3236 | 0.04 | 0.14 | 30.38 | 30.4097 | 30.29 | 4450 |
| 1727131200 | 30.28 | 0.09 | 0.30 | 30.3 | 30.34 | 30.24 | 9798 |
| 1726872000 | 30.1899 | -0.08 | -0.27 | 30.11 | 30.1899 | 30.11 | 1763 |
| 1726785600 | 30.2712 | 0.23 | 0.75 | 30.34 | 30.34 | 30.21 | 12897 |
| 1726699200 | 30.0457 | -0.04 | -0.13 | 30.07 | 30.22 | 30.0457 | 12406 |
| 1726612800 | 30.0857 | 0.01 | 0.02 | 30.14 | 30.22 | 30.02 | 5871 |
| 1726526400 | 30.08 | 0.27 | 0.91 | 29.96 | 30.08 | 29.94 | 18959 |
| 1726267200 | 29.81 | 0.29 | 0.99 | 29.57 | 29.825 | 29.57 | 8590 |
| 1726180800 | 29.518 | 0.13 | 0.43 | 29.45 | 29.55 | 29.3 | 2195 |
| 1726094400 | 29.3916 | -0.08 | -0.29 | 29.42 | 29.42 | 28.97 | 24864 |
| 1726008000 | 29.4761 | -0.14 | -0.49 | 29.57 | 29.69 | 29.37 | 9881 |
| 1725921600 | 29.62 | 0.28 | 0.94 | 29.47 | 29.76 | 29.47 | 18064 |
| 1725662400 | 29.3438 | -0.36 | -1.20 | 29.65 | 29.81 | 29.3301 | 4030 |
| 1725576000 | 29.7 | -0.18 | -0.61 | 29.93 | 29.93 | 29.6287 | 5844 |
| 1725489600 | 29.8809 | -0.07 | -0.23 | 29.98 | 30.1 | 29.81 | 8280 |
| 1725403200 | 29.95 | -0.31 | -1.02 | 30.11 | 30.15 | 29.87 | 13992 |
| 1725057600 | 30.2581 | 0.27 | 0.90 | 30.07 | 30.2581 | 30.0127 | 755 |
| 1724971200 | 29.9895 | 0.07 | 0.25 | 29.95 | 30.11 | 29.95 | 2579 |
| 1724884800 | 29.9151 | -0 | -0.01 | 29.87 | 30.02 | 29.7713 | 8760 |
| 1724798400 | 29.9175 | -0.05 | -0.18 | 29.88 | 29.94 | 29.8601 | 15554 |
| 1724712000 | 29.97 | 0.09 | 0.30 | 29.99 | 30.07 | 29.9 | 4226 |
| 1724452800 | 29.88 | 0.4 | 1.36 | 29.67 | 29.8892 | 29.57 | 8383 |
| 1724366400 | 29.48 | -0.02 | -0.07 | 29.5 | 29.54 | 29.4578 | 9274 |
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
