Hot Features
プレミアム
iShares Global Tech ETF (BIXN39)
BOV
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 | -1.18 | -7.47308423053 | 15.79 | 15.79 | 14.61 | 17676 | 15.3092047 | DR |
| 4 | -1.92 | -11.6152450091 | 16.53 | 17.06 | 14.61 | 11300 | 16.07057543 | DR |
| 12 | -3.29 | -18.3798882682 | 17.9 | 19 | 14.61 | 11154 | 16.74928923 | DR |
| 26 | 0.37 | 2.59831460674 | 14.24 | 19 | 14.24 | 12400 | 16.25066051 | DR |
| 52 | 2.46 | 20.2469135802 | 12.15 | 19 | 11.8 | 15317 | 15.58222593 | DR |
| 156 | 5.58 | 61.7940199336 | 9.03 | 19 | 7.14 | 6317 | 14.33495059 | DR |
| 260 | -34.54 | -70.2746693795 | 49.15 | 70.04 | 7.14 | 19667 | 16.81592206 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741642140 | 14.91 | -0.49 | -3.18 | 14.83 | 15.19 | 14.83 | 16568 |
| 1741382940 | 15.4 | 0.25 | 1.65 | 15.15 | 15.5 | 15.15 | 11356 |
| 1741296540 | 15.15 | -0.49 | -3.13 | 15.63 | 15.63 | 15.15 | 17486 |
| 1741210140 | 15.64 | -0.32 | -2.01 | 15.79 | 15.79 | 15.48 | 25293 |
| 1740778200 | 15.96 | 0.08 | 0.50 | 15.88 | 16.1 | 15.78 | 15873 |
| 1740691740 | 15.88 | -0.49 | -2.99 | 16.25 | 16.25 | 15.88 | 5797 |
| 1740605400 | 16.37 | 0.11 | 0.68 | 16.1 | 16.42 | 16.1 | 14211 |
| 1740519000 | 16.26 | -0.16 | -0.97 | 16.19 | 16.28 | 16.19 | 7712 |
| 1740432540 | 16.42 | 0 | 0.00 | 16.3 | 16.489999 | 16.3 | 7705 |
| 1740173400 | 16.42 | -0.35 | -2.09 | 16.489999 | 16.719999 | 16.42 | 3801 |
| 1740087000 | 16.77 | -0.06 | -0.36 | 16.75 | 16.82 | 16.649999 | 3710 |
| 1740000540 | 16.83 | 0.08 | 0.48 | 16.54 | 17 | 16.54 | 10128 |
| 1739914140 | 16.75 | -0.14 | -0.83 | 17.06 | 17.06 | 16.75 | 1199 |
| 1739827800 | 16.89 | 0.22 | 1.32 | 16.82 | 16.89 | 16.82 | 635 |
| 1739568600 | 16.67 | -0.03 | -0.18 | 16.75 | 16.77 | 16 | 38944 |
| 1739482140 | 16.7 | 0.14 | 0.85 | 16.66 | 16.84 | 16.66 | 4571 |
| 1739395740 | 16.559999 | -0.04 | -0.24 | 15.9 | 16.559999 | 15.9 | 15807 |
| 1739309400 | 16.6 | 0.07 | 0.42 | 16.53 | 16.62 | 16.53 | 2599 |
| 1739222940 | 16.53 | 0.25 | 1.54 | 16.399999 | 16.62 | 16.23 | 859 |
| 1738963800 | 16.28 | -0.1 | -0.61 | 16.59 | 16.59 | 16.149999 | 12501 |
| 1738877340 | 16.379999 | -0.05 | -0.30 | 16.21 | 16.379999 | 16.21 | 3386 |
| 1738790940 | 16.43 | 0.33 | 2.05 | 16.1 | 16.43 | 16.1 | 14794 |
| 1738704600 | 16.1 | 0.08 | 0.50 | 15.83 | 16.75 | 15.83 | 55180 |
| 1738618200 | 16.02 | -0.22 | -1.35 | 16.32 | 16.32 | 15.88 | 9434 |
| 1738358940 | 16.239999 | -0.22 | -1.34 | 16.739999 | 16.739999 | 16.239999 | 8170 |
| 1738272540 | 16.46 | 0.13 | 0.80 | 16.48 | 16.48 | 16.46 | 158 |
| 1738186200 | 16.329999 | -0.26 | -1.57 | 16.3 | 16.46 | 16.3 | 8156 |
| 1738099740 | 16.59 | 0.46 | 2.85 | 16.62 | 16.62 | 16.41 | 2467 |
| 1738013340 | 16.129999 | -1.05 | -6.11 | 16.44 | 16.46 | 15.98 | 18144 |
| 1737754200 | 17.18 | -0.01 | -0.06 | 17.19 | 17.22 | 17.16 | 17703 |
| 1737667740 | 17.19 | -0.24 | -1.38 | 17.61 | 17.61 | 17.19 | 13 |
| 1737581400 | 17.43 | 0.37 | 2.17 | 17.76 | 17.76 | 17.2 | 11281 |
| 1737495000 | 17.06 | -0.3 | -1.73 | 17.52 | 17.52 | 17.06 | 6 |
| 1737408600 | 17.36 | 0.06 | 0.35 | 17.3 | 17.36 | 17.3 | 625 |
| 1737149400 | 17.3 | 0.31 | 1.82 | 17.5 | 17.65 | 17.04 | 2881 |
| 1737062940 | 16.99 | -0.07 | -0.41 | 17.02 | 17.02 | 16.99 | 4421 |
| 1736976540 | 17.06 | 0.26 | 1.55 | 16.94 | 17.12 | 16.94 | 38 |
| 1736890140 | 16.8 | -0.05 | -0.30 | 16.86 | 16.86 | 16.7 | 3730 |
| 1736803740 | 16.85 | -0.16 | -0.94 | 17.2 | 17.54 | 16.44 | 5847 |
| 1736544540 | 17.01 | -0.29 | -1.68 | 17.06 | 17.1 | 16.99 | 4655 |
| 1736458140 | 17.3 | -0.16 | -0.92 | 17.3 | 17.3 | 17.3 | 4 |
| 1736371740 | 17.46 | -0.04 | -0.23 | 17.5 | 17.5 | 17.46 | 1176 |
| 1736285400 | 17.5 | -0.41 | -2.29 | 17.91 | 17.91 | 17.48 | 3790 |
| 1736198940 | 17.91 | 0.26 | 1.47 | 17.65 | 18.02 | 16.67 | 22969 |
| 1735939740 | 17.65 | 0.34 | 1.96 | 17.52 | 17.76 | 17.52 | 17378 |
| 1735853400 | 17.31 | -0.42 | -2.37 | 17.06 | 17.64 | 17.06 | 39438 |
| 1735594200 | 17.73 | -0.09 | -0.51 | 17.8 | 17.8 | 17.52 | 2696 |
| 1735334940 | 17.82 | -0.19 | -1.05 | 18.01 | 18.01 | 17.74 | 10125 |
| 1735248540 | 18.01 | 0.11 | 0.61 | 17.69 | 19 | 17.22 | 11026 |
| 1734989340 | 17.9 | 0.62 | 3.59 | 17.2 | 17.9 | 17.2 | 26680 |
| 1734730200 | 17.28 | -0.12 | -0.69 | 17.47 | 17.47 | 17.28 | 8632 |
| 1734643800 | 17.4 | -0.39 | -2.19 | 17.4 | 17.4 | 17.4 | 32364 |
| 1734557400 | 17.79 | -0.03 | -0.17 | 17.94 | 17.94 | 17.79 | 34180 |
| 1734470940 | 17.82 | -0.01 | -0.06 | 17.9 | 17.9 | 17.73 | 4001 |
| 1734384540 | 17.83 | 0.41 | 2.35 | 17.82 | 17.85 | 17.6 | 17542 |
| 1734125340 | 17.42 | 0.21 | 1.22 | 17.46 | 17.46 | 17.4 | 14687 |
| 1734039000 | 17.21 | -0.04 | -0.23 | 17.25 | 17.42 | 17.12 | 7945 |
| 1733952540 | 17.25 | 0.03 | 0.17 | 17.22 | 17.25 | 17.22 | 15106 |
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
