Hot Features
プレミアム
Adaptive Alpha Opportunities ETF (AGOX)
AMEX
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 | -0.68 | -2.41820768137 | 28.12 | 28.12 | 26.87 | 58174 | 27.59257028 | SP |
| 4 | -2.16 | -7.2972972973 | 29.6 | 29.93 | 26.28 | 43253 | 28.22470183 | SP |
| 12 | -3.21 | -10.4730831974 | 30.65 | 30.65 | 26.28 | 30735 | 28.72086142 | SP |
| 26 | -0.79 | -2.79844137442 | 28.23 | 30.65 | 26 | 34436 | 28.53200619 | SP |
| 52 | 3.26 | 13.482216708 | 24.18 | 30.65 | 23.77 | 33313 | 27.03275853 | SP |
| 156 | 2.15 | 8.50138394622 | 25.29 | 30.65 | 18.68 | 43584 | 23.4736301 | SP |
| 260 | 2.63 | 10.6005642886 | 24.81 | 30.65 | 18.68 | 44919 | 23.9847098 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947000 | 27.44 | -0.1 | -0.36 | 27.31 | 27.81 | 27.1001 | 62951 |
| 1735860600 | 27.54 | 0.38 | 1.41 | 27.16 | 27.54 | 26.98 | 69563 |
| 1735687800 | 27.1578 | -0.22 | -0.81 | 27.39 | 27.39 | 26.95 | 25075 |
| 1735601400 | 27.38 | -0.44 | -1.58 | 27.3 | 27.47 | 26.87 | 38272 |
| 1735342200 | 27.82 | -0.29 | -1.03 | 28.12 | 28.12 | 27.38 | 99786 |
| 1735255800 | 28.11 | 0.15 | 0.55 | 27.99 | 28.11 | 27.795 | 19859 |
| 1735077840 | 27.9571 | 0.14 | 0.49 | 27.85 | 28.05 | 27.6739 | 17101 |
| 1734996600 | 27.82 | 0.38 | 1.37 | 27.72 | 27.83 | 27.14 | 124985 |
| 1734737400 | 27.4427 | -0.94 | -3.30 | 26.28 | 27.71 | 26.28 | 79627 |
| 1734651000 | 28.38 | -0.35 | -1.22 | 28.1197 | 28.44 | 28.08 | 37429 |
| 1734564600 | 28.73 | -0.23 | -0.79 | 29.54 | 29.54 | 27.8964 | 74675 |
| 1734478200 | 28.96 | -0.3 | -1.03 | 29.25 | 29.4 | 28.96 | 17037 |
| 1734391800 | 29.26 | -0.04 | -0.14 | 29.4663 | 29.57 | 29.26 | 14866 |
| 1734132600 | 29.3008 | 0.1 | 0.35 | 29.4574 | 29.55 | 29.12 | 16261 |
| 1734046200 | 29.2 | -0.47 | -1.58 | 29.455 | 29.5858 | 29.2 | 13906 |
| 1733959800 | 29.67 | 0.44 | 1.51 | 29.19 | 29.6899 | 29.19 | 28850 |
| 1733873400 | 29.23 | -0.2 | -0.69 | 29.37 | 29.57 | 29.23 | 52922 |
| 1733787000 | 29.433 | -0.43 | -1.43 | 29.64 | 29.9 | 29.23 | 22637 |
| 1733527800 | 29.8602 | 0.25 | 0.84 | 29.6 | 29.93 | 29.6 | 25694 |
| 1733441400 | 29.61 | -0.39 | -1.30 | 30.07 | 30.1061 | 29.56 | 28781 |
| 1733355000 | 30 | 0.44 | 1.49 | 29.71 | 30 | 29.6736 | 10772 |
| 1733268600 | 29.5589 | -0.09 | -0.31 | 29.73 | 29.74 | 29.31 | 19292 |
| 1733182200 | 29.6513 | 0.1 | 0.34 | 29.75 | 29.75 | 29.47 | 20614 |
| 1732917840 | 29.55 | 0.14 | 0.48 | 29.6 | 29.6 | 29.43 | 5113 |
| 1732750200 | 29.41 | -0.12 | -0.41 | 29.83 | 29.83 | 29.15 | 16738 |
| 1732663800 | 29.5297 | 0.01 | 0.03 | 29.37 | 30.44 | 29.24 | 33601 |
| 1732577400 | 29.52 | 0.11 | 0.37 | 29.39 | 29.5793 | 29.3 | 19549 |
| 1732318200 | 29.41 | 0.17 | 0.58 | 29.07 | 29.41 | 29.07 | 16058 |
| 1732231800 | 29.2405 | 0.06 | 0.21 | 29.37 | 29.37 | 28.91 | 29298 |
| 1732145400 | 29.18 | 0.3 | 1.04 | 29 | 29.2162 | 28.85 | 14885 |
| 1732059000 | 28.88 | -0.07 | -0.24 | 28.838 | 29.0699 | 28.65 | 36210 |
| 1731972600 | 28.95 | 0.06 | 0.21 | 28.9 | 29.4 | 28.9 | 37759 |
| 1731713400 | 28.89 | -0.15 | -0.52 | 29 | 29 | 28.4709 | 101373 |
| 1731627000 | 29.04 | -0.36 | -1.22 | 29.245 | 29.31 | 28.9164 | 24489 |
| 1731540600 | 29.4 | 0 | 0.00 | 29.5 | 29.55 | 29.33 | 23957 |
| 1731454200 | 29.4 | -0.07 | -0.24 | 29.495 | 29.58 | 29.2686 | 17561 |
| 1731367800 | 29.47 | -0.02 | -0.07 | 29.64 | 29.665 | 29.4101 | 14428 |
| 1731108600 | 29.49 | -0.11 | -0.37 | 29.5233 | 29.65 | 29.45 | 12531 |
| 1731022200 | 29.6 | 0.53 | 1.82 | 29.2738 | 29.6 | 29.2738 | 22387 |
| 1730935800 | 29.07 | 0.9 | 3.19 | 28.95 | 29.2033 | 28.7301 | 26826 |
| 1730849400 | 28.17 | 0.38 | 1.37 | 27.81 | 28.25 | 27.81 | 12034 |
| 1730763000 | 27.79 | -0.12 | -0.43 | 28.04 | 28.04 | 27.7457 | 49728 |
| 1730500200 | 27.91 | -0.02 | -0.07 | 27.405 | 28.49 | 27.405 | 18876 |
| 1730413800 | 27.93 | -0.57 | -2.00 | 28.13 | 28.13 | 27.84 | 11283 |
| 1730327400 | 28.4996 | -0.73 | -2.50 | 29.07 | 29.07 | 28.45 | 19020 |
| 1730241000 | 29.23 | 0.13 | 0.45 | 29.1 | 29.39 | 28.7014 | 48254 |
| 1730154600 | 29.1 | 0.44 | 1.54 | 28.8 | 29.705 | 28.8 | 32081 |
| 1729895400 | 28.66 | 0.12 | 0.42 | 28.99 | 29.29 | 28.66 | 13236 |
| 1729809000 | 28.54 | -0.13 | -0.45 | 28.85 | 28.85 | 28.4801 | 8049 |
| 1729722600 | 28.67 | -0.51 | -1.75 | 29.09 | 29.09 | 28.5501 | 12506 |
| 1729636200 | 29.18 | -0.4 | -1.34 | 29.41 | 29.41 | 29.09 | 32800 |
| 1729549800 | 29.5768 | 0.16 | 0.53 | 29.36 | 29.6099 | 29.2 | 19486 |
| 1729290600 | 29.42 | -0.02 | -0.07 | 29.75 | 29.75 | 28.2501 | 37279 |
| 1729204200 | 29.4394 | 0.03 | 0.10 | 29.42 | 29.9 | 29.4001 | 44734 |
| 1729117800 | 29.411 | 0.16 | 0.55 | 29.245 | 29.49 | 29.22 | 17277 |
| 1729031400 | 29.25 | -0.37 | -1.25 | 29.59 | 29.59 | 29.13 | 22538 |
| 1728945000 | 29.62 | 0.05 | 0.19 | 29.41 | 29.78 | 29.41 | 20145 |
| 1728685800 | 29.5652 | 0.26 | 0.87 | 30.65 | 30.65 | 29.3725 | 21811 |
| 1728599400 | 29.31 | -0.21 | -0.71 | 29.43 | 29.53 | 29.23 | 15327 |
| 1728513000 | 29.5209 | 0.31 | 1.06 | 29.42 | 29.54 | 29.1808 | 38755 |
| 1728426600 | 29.21 | 0.18 | 0.63 | 29.29 | 29.52 | 29.08 | 137474 |
| 1728340200 | 29.0261 | 0.01 | 0.02 | 28.8 | 29.28 | 28.5901 | 25915 |
| 1728081000 | 29.02 | 0.15 | 0.52 | 28.87 | 29.02 | 28.69 | 13808 |
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
