Hot Features
プレミアム
Panagram Aaa Clo ETF (CLOX)
AMEX
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 | 0.055 | 0.215770890545 | 25.49 | 25.6 | 25.461 | 21403 | 25.52743354 | SP |
| 4 | 0.005 | 0.0195771339076 | 25.54 | 25.7 | 25.39 | 20234 | 25.50365417 | SP |
| 12 | 0.095 | 0.373280943026 | 25.45 | 25.7 | 25.34 | 25196 | 25.50165028 | SP |
| 26 | 0.045 | 0.176470588235 | 25.5 | 25.7 | 25.32 | 19982 | 25.49173986 | SP |
| 52 | 0.355 | 1.40928940056 | 25.19 | 25.7 | 25.05 | 21325 | 25.41690091 | SP |
| 156 | 0.475 | 1.89469485441 | 25.07 | 25.7 | 25.021 | 20127 | 25.39624462 | SP |
| 260 | 0.475 | 1.89469485441 | 25.07 | 25.7 | 25.021 | 20127 | 25.39624462 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1727303400 | 25.545 | 0.01 | 0.02 | 25.54 | 25.5699 | 25.49 | 7524 |
| 1727217000 | 25.54 | 0.01 | 0.04 | 25.53 | 25.55 | 25.53 | 8514 |
| 1727130600 | 25.53 | -0.01 | -0.02 | 25.55 | 25.6 | 25.53 | 71339 |
| 1726871400 | 25.535 | 0.03 | 0.12 | 25.5399 | 25.58 | 25.48 | 7405 |
| 1726785000 | 25.505 | -0.01 | -0.04 | 25.54 | 25.545 | 25.4901 | 10046 |
| 1726698600 | 25.515 | 0.03 | 0.10 | 25.49 | 25.54 | 25.461 | 9711 |
| 1726612200 | 25.49 | 0 | 0.00 | 25.47 | 25.5092 | 25.39 | 8028 |
| 1726525800 | 25.49 | 0.05 | 0.18 | 25.48 | 25.54 | 25.45 | 11817 |
| 1726266600 | 25.4445 | -0.03 | -0.10 | 25.48 | 25.52 | 25.42 | 38077 |
| 1726180200 | 25.47 | -0.01 | -0.04 | 25.485 | 25.4998 | 25.46 | 11677 |
| 1726093800 | 25.48 | -0.01 | -0.04 | 25.47 | 25.5099 | 25.47 | 28892 |
| 1726007400 | 25.49 | 0.01 | 0.06 | 25.46 | 25.6 | 25.46 | 7571 |
| 1725921000 | 25.475 | -0.04 | -0.14 | 25.47 | 25.5 | 25.45 | 24202 |
| 1725661800 | 25.51 | 0.04 | 0.16 | 25.46 | 25.54 | 25.45 | 23997 |
| 1725575400 | 25.47 | 0.04 | 0.16 | 25.44 | 25.54 | 25.44 | 27258 |
| 1725489000 | 25.43 | -0.17 | -0.64 | 25.47 | 25.52 | 25.4 | 29190 |
| 1725402600 | 25.595 | 0.03 | 0.13 | 25.5965 | 25.7 | 25.57 | 15965 |
| 1725057000 | 25.562 | -0.02 | -0.07 | 25.55 | 25.6 | 25.54 | 8651 |
| 1724970600 | 25.58 | 0.02 | 0.08 | 25.56 | 25.5897 | 25.56 | 20453 |
| 1724884200 | 25.56 | 0.01 | 0.04 | 25.54 | 25.619 | 25.54 | 20573 |
| 1724797800 | 25.55 | 0.01 | 0.04 | 25.54 | 25.58 | 25.52 | 5334 |
| 1724711400 | 25.5397 | 0 | 0.02 | 25.52 | 25.58 | 25.5 | 6934 |
| 1724452200 | 25.535 | -0.02 | -0.06 | 25.54 | 25.571 | 25.47 | 30707 |
| 1724365800 | 25.55 | 0.01 | 0.04 | 25.52 | 25.57 | 25.5 | 7945 |
| 1724279400 | 25.54 | 0.01 | 0.04 | 25.52 | 25.55 | 25.45 | 11590 |
| 1724193000 | 25.53 | 0.01 | 0.04 | 25.52 | 25.57 | 25.5 | 50860 |
| 1724106600 | 25.52 | 0 | 0.00 | 25.51 | 25.54 | 25.48 | 2923 |
| 1723847400 | 25.52 | 0.01 | 0.04 | 25.515 | 25.63 | 25.5001 | 22615 |
| 1723761000 | 25.51 | 0.02 | 0.06 | 25.48 | 25.53 | 25.48 | 12383 |
| 1723674600 | 25.495 | -0.01 | -0.04 | 25.47 | 25.5097 | 25.47 | 5886 |
| 1723588200 | 25.505 | 0.02 | 0.10 | 25.4455 | 25.52 | 25.4455 | 44324 |
| 1723501800 | 25.48 | 0.09 | 0.37 | 25.38 | 25.5 | 25.38 | 31671 |
| 1723242600 | 25.385 | -0.06 | -0.22 | 25.44 | 25.44 | 25.34 | 6508 |
| 1723156200 | 25.44 | 0.01 | 0.04 | 25.43 | 25.44 | 25.3838 | 14432 |
| 1723069800 | 25.43 | 0.03 | 0.13 | 25.39 | 25.4499 | 25.39 | 11839 |
| 1722983400 | 25.3964 | -0.02 | -0.07 | 25.4 | 25.45 | 25.3601 | 29102 |
| 1722897000 | 25.415 | -0.05 | -0.18 | 25.45 | 25.47 | 25.39 | 6127 |
| 1722637800 | 25.46 | -0.18 | -0.70 | 25.46 | 25.49 | 25.4301 | 9502 |
| 1722551400 | 25.64 | 0.07 | 0.29 | 25.57 | 25.645 | 25.51 | 29607 |
| 1722465000 | 25.565 | -0.02 | -0.09 | 25.56 | 25.5999 | 25.53 | 6380 |
| 1722378600 | 25.589 | 0.02 | 0.07 | 25.56 | 25.59 | 25.53 | 5868 |
| 1722292200 | 25.57 | -0.02 | -0.06 | 25.57 | 25.62 | 25.51 | 43744 |
| 1722033000 | 25.585 | 0.04 | 0.16 | 25.56 | 25.62 | 25.5404 | 6587 |
| 1721946600 | 25.545 | -0.03 | -0.10 | 25.55 | 25.56 | 25.5 | 115267 |
| 1721860200 | 25.57 | 0.02 | 0.08 | 25.55 | 25.58 | 25.55 | 8714 |
| 1721773800 | 25.55 | 0.03 | 0.10 | 25.559 | 25.56 | 25.5 | 10676 |
| 1721687400 | 25.524 | 0.01 | 0.05 | 25.49 | 25.56 | 25.49 | 7841 |
| 1721428200 | 25.51 | -0.05 | -0.20 | 25.66 | 25.66 | 25.44 | 11461 |
| 1721341800 | 25.56 | 0.03 | 0.12 | 25.49 | 25.56 | 25.49 | 10657 |
| 1721255400 | 25.53 | 0.02 | 0.08 | 25.49 | 25.53 | 25.471 | 5056 |
| 1721169000 | 25.51 | -0.02 | -0.08 | 25.52 | 25.53 | 25.5 | 5666 |
| 1721082600 | 25.53 | 0.06 | 0.24 | 25.49 | 25.53 | 25.49 | 12744 |
| 1720823400 | 25.47 | -0.03 | -0.12 | 25.48 | 25.51 | 25.45 | 395838 |
| 1720737000 | 25.5 | 0.02 | 0.10 | 25.51 | 25.51 | 25.47 | 17787 |
| 1720650600 | 25.475 | -0.01 | -0.02 | 25.45 | 25.49 | 25.45 | 9067 |
| 1720564200 | 25.4808 | -0.03 | -0.11 | 25.46 | 25.49 | 25.45 | 6831 |
| 1720477800 | 25.51 | 0.02 | 0.08 | 25.46 | 25.51 | 25.442 | 22462 |
| 1720218600 | 25.49 | 0.05 | 0.18 | 25.44 | 25.49 | 25.44 | 8995 |
| 1720040640 | 25.4443 | -0.03 | -0.12 | 25.45 | 25.47 | 25.4209 | 24934 |
| 1719959400 | 25.4756 | -0.07 | -0.29 | 25.44 | 25.49 | 25.42 | 38100 |
| 1719873000 | 25.55 | 0 | 0.00 | 25.56 | 25.56 | 25.5285 | 7289 |
| 1719613800 | 25.55 | -0.05 | -0.18 | 25.57 | 25.59 | 25.54 | 16174 |
| 1719527400 | 25.595 | -0.01 | -0.02 | 25.55 | 25.6199 | 25.55 | 3515 |
| 1719441000 | 25.6 | 0.03 | 0.12 | 25.55 | 25.6 | 25.55 | 16671 |
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
