
Newday Ocean Health ETF (AHOY)
AMEX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 24.3273 | 24.3273 | 24.3273 | 0 | 0 | SP |
4 | 0 | 0 | 24.3273 | 24.3273 | 24.3273 | 0 | 0 | SP |
12 | -1.2127 | -4.74823805795 | 25.54 | 25.93 | 24.2646 | 61 | 25.16378378 | SP |
26 | -0.1527 | -0.623774509804 | 24.48 | 25.9531 | 23.9775 | 157 | 25.22521321 | SP |
52 | 1.3773 | 6.00130718954 | 22.95 | 25.9531 | 22.48 | 272 | 24.11855715 | SP |
156 | 4.3473 | 21.7582582583 | 19.98 | 25.9531 | 17.6785 | 474 | 20.36800308 | SP |
260 | 4.3473 | 21.7582582583 | 19.98 | 25.9531 | 17.6785 | 474 | 20.36800308 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739921400 | 24.3273 | 0 | 0.00 | 24.3273 | 24.3273 | 24.3273 | 0 |
1739575800 | 24.3273 | 0 | 0.00 | 24.3273 | 24.3273 | 24.3273 | 0 |
1739489400 | 24.3273 | 0 | 0.00 | 24.3273 | 24.3273 | 24.3273 | 0 |
1739403000 | 24.3273 | 0 | 0.00 | 24.3273 | 24.3273 | 24.3273 | 0 |
1739316600 | 24.3273 | 0 | 0.00 | 24.3273 | 24.3273 | 24.3273 | 0 |
1739230200 | 24.3273 | 0 | 0.00 | 24.3273 | 24.3273 | 24.3273 | 0 |
1738971000 | 24.3273 | 0 | 0.00 | 24.3273 | 24.3273 | 24.3273 | 0 |
1738884600 | 24.3273 | 0 | 0.00 | 24.3273 | 24.3273 | 24.3273 | 0 |
1738798200 | 24.3273 | 0 | 0.00 | 24.3273 | 24.3273 | 24.3273 | 0 |
1738711800 | 24.3273 | 0 | 0.00 | 24.3273 | 24.3273 | 24.3273 | 0 |
1738625400 | 24.3273 | 0 | 0.00 | 24.3273 | 24.3273 | 24.3273 | 0 |
1738366200 | 24.3273 | 0 | 0.00 | 24.3273 | 24.3273 | 24.3273 | 0 |
1738279800 | 24.3273 | 0 | 0.00 | 24.3273 | 24.3273 | 24.3273 | 0 |
1738193400 | 24.3273 | 0 | 0.00 | 24.3273 | 24.3273 | 24.3273 | 0 |
1738107000 | 24.3273 | 0 | 0.00 | 24.3273 | 24.3273 | 24.3273 | 0 |
1738020600 | 24.3273 | 0 | 0.00 | 24.3273 | 24.3273 | 24.3273 | 0 |
1737761400 | 24.3273 | 0 | 0.00 | 24.3273 | 24.3273 | 24.3273 | 0 |
1737675000 | 24.3273 | 0 | 0.00 | 24.3273 | 24.3273 | 24.3273 | 0 |
1737588600 | 24.3273 | 0 | 0.00 | 24.3273 | 24.3273 | 24.3273 | 0 |
1737502200 | 24.3273 | 0 | 0.00 | 24.3273 | 24.3273 | 24.3273 | 0 |
1737156600 | 24.3273 | 0 | 0.00 | 24.3273 | 24.3273 | 24.3273 | 0 |
1737070200 | 24.3273 | 0 | 0.00 | 24.3273 | 24.3273 | 24.3273 | 0 |
1736983800 | 24.3273 | 0 | 0.00 | 24.3273 | 24.3273 | 24.3273 | 0 |
1736897400 | 24.3273 | 0 | 0.00 | 24.3273 | 24.3273 | 24.3273 | 0 |
1736811000 | 24.3273 | 0 | 0.00 | 24.3273 | 24.3273 | 24.3273 | 0 |
1736551800 | 24.3273 | 0 | 0.00 | 24.3273 | 24.3273 | 24.3273 | 0 |
1736379000 | 24.3273 | 0 | 0.00 | 24.3273 | 24.3273 | 24.3273 | 0 |
1736292600 | 24.3273 | 0 | 0.00 | 24.3273 | 24.3273 | 24.3273 | 0 |
1736206200 | 24.3273 | 0 | 0.00 | 24.3273 | 24.3273 | 24.3273 | 0 |
1735947000 | 24.3273 | 0 | 0.00 | 24.3273 | 24.3273 | 24.3273 | 0 |
1735860600 | 24.3273 | 0 | 0.00 | 24.3273 | 24.3273 | 24.3273 | 0 |
1735687800 | 24.3273 | 0 | 0.00 | 24.3273 | 24.3273 | 24.3273 | 0 |
1735601400 | 24.3273 | 0 | 0.00 | 24.3273 | 24.3273 | 24.3273 | 0 |
1735342200 | 24.3273 | 0 | 0.00 | 24.3273 | 24.3273 | 24.3273 | 0 |
1735255800 | 24.3273 | 0 | 0.00 | 24.3273 | 24.3273 | 24.3273 | 0 |
1735077840 | 24.3273 | 0 | 0.00 | 24.3273 | 24.3273 | 24.3273 | 0 |
1734996600 | 24.3273 | -0.02 | -0.07 | 24.44 | 24.44 | 24.31 | 387 |
1734737400 | 24.3444 | 0.08 | 0.33 | 24.17 | 24.39 | 24.17 | 239 |
1734651000 | 24.2646 | -0.01 | -0.05 | 24.54 | 24.54 | 24.2646 | 117 |
1734564600 | 24.2763 | -0.51 | -2.07 | 24.93 | 24.93 | 24.2763 | 90 |
1734478200 | 24.7898 | -0.26 | -1.05 | 24.82 | 24.82 | 24.7898 | 158 |
1734391800 | 25.0536 | -0.19 | -0.74 | 25.22 | 25.22 | 25.0536 | 106 |
1734132600 | 25.2397 | -0.11 | -0.45 | 25.33 | 25.33 | 25.2397 | 45 |
1734046200 | 25.3529 | -0.21 | -0.81 | 25.42 | 25.42 | 25.3529 | 942 |
1733959800 | 25.5587 | 0 | 0.01 | 25.63 | 25.63 | 25.5587 | 16 |
1733873400 | 25.5565 | -0.11 | -0.41 | 25.65 | 25.65 | 25.5565 | 441 |
1733787000 | 25.6628 | -0.1 | -0.37 | 25.93 | 25.93 | 25.6628 | 85 |
1733527800 | 25.7592 | -0.04 | -0.17 | 25.87 | 25.87 | 25.7592 | 357 |
1733441400 | 25.802 | -0.03 | -0.11 | 25.802 | 25.802 | 25.802 | 16 |
1733355000 | 25.8299 | 0.08 | 0.30 | 25.8299 | 25.8299 | 25.8299 | 33 |
1733268600 | 25.7517 | 0.07 | 0.29 | 25.96 | 25.96 | 25.715 | 165 |
1733182200 | 25.678 | 0.03 | 0.10 | 25.82 | 25.82 | 25.678 | 72 |
1732917840 | 25.6512 | 0.09 | 0.35 | 25.59 | 25.6512 | 25.59 | 348 |
1732750200 | 25.5605 | 0.15 | 0.59 | 25.54 | 25.5605 | 25.54 | 374 |
1732663800 | 25.4109 | -0.11 | -0.42 | 25.53 | 25.53 | 25.4109 | 2 |
1732577400 | 25.5176 | 0.08 | 0.30 | 25.63 | 25.63 | 25.5176 | 329 |
1732318200 | 25.4425 | 0.24 | 0.97 | 25.34 | 25.4425 | 25.34 | 120 |
1732231800 | 25.1977 | 0.21 | 0.85 | 25.1 | 25.1977 | 25.05 | 252 |
1732145400 | 24.9854 | -0.01 | -0.06 | 24.9854 | 24.9854 | 24.9854 | 1 |
1732059000 | 24.9992 | -0.07 | -0.26 | 24.96 | 24.9992 | 24.96 | 13 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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