Hot Features
プレミアム
Innovator Equity Defined Protection ETF 2 Yr to July 2026 (AJUL)
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 | -0.121 | -0.44881305638 | 26.96 | 26.96 | 26.77 | 13050 | 26.84752056 | SP |
| 4 | -0.041 | -0.152529761905 | 26.88 | 26.98 | 26.6305 | 15705 | 26.84360251 | SP |
| 12 | 0.949 | 3.66550791812 | 25.89 | 26.98 | 25.56 | 45519 | 26.32786674 | SP |
| 26 | 1.019 | 3.94655305964 | 25.82 | 26.98 | 25.56 | 62045 | 26.14221324 | SP |
| 52 | 1.019 | 3.94655305964 | 25.82 | 26.98 | 25.56 | 62045 | 26.14221324 | SP |
| 156 | 1.019 | 3.94655305964 | 25.82 | 26.98 | 25.56 | 62045 | 26.14221324 | SP |
| 260 | 1.019 | 3.94655305964 | 25.82 | 26.98 | 25.56 | 62045 | 26.14221324 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1729895400 | 26.839 | 0.02 | 0.07 | 26.82 | 26.96 | 26.81 | 4338 |
| 1729809000 | 26.82 | 0.02 | 0.07 | 26.8 | 26.87 | 26.8 | 3332 |
| 1729722600 | 26.8 | -0.06 | -0.22 | 26.86 | 26.9 | 26.77 | 20506 |
| 1729636200 | 26.86 | -0.05 | -0.17 | 26.9061 | 26.92 | 26.84 | 23180 |
| 1729549800 | 26.9061 | -0.05 | -0.20 | 26.96 | 26.96 | 26.86 | 13893 |
| 1729290600 | 26.96 | 0.06 | 0.22 | 26.9009 | 26.98 | 26.9 | 3433 |
| 1729204200 | 26.9009 | -0.03 | -0.11 | 26.93 | 26.97 | 26.88 | 10685 |
| 1729117800 | 26.93 | 0.04 | 0.15 | 26.89 | 26.93 | 26.86 | 6683 |
| 1729031400 | 26.89 | 0.02 | 0.07 | 26.87 | 26.93 | 26.87 | 3873 |
| 1728945000 | 26.87 | -0.03 | -0.11 | 26.92 | 26.93 | 26.86 | 7372 |
| 1728685800 | 26.9 | 0.07 | 0.26 | 26.83 | 26.9 | 26.82 | 7721 |
| 1728599400 | 26.83 | -0.04 | -0.15 | 26.87 | 26.87 | 26.77 | 13171 |
| 1728513000 | 26.87 | 0.07 | 0.26 | 26.8 | 26.87 | 26.75 | 11360 |
| 1728426600 | 26.8 | 0.09 | 0.34 | 26.71 | 26.81 | 26.71 | 10045 |
| 1728340200 | 26.71 | -0.06 | -0.22 | 26.77 | 26.8 | 26.6305 | 34053 |
| 1728081000 | 26.77 | -0.06 | -0.22 | 26.88 | 26.88 | 26.74 | 44253 |
| 1727994600 | 26.83 | -0.03 | -0.11 | 26.86 | 26.86 | 26.77 | 7759 |
| 1727908200 | 26.86 | 0 | 0.00 | 26.86 | 26.87 | 26.78 | 14391 |
| 1727821800 | 26.86 | -0.07 | -0.26 | 26.9 | 26.9 | 26.76 | 15127 |
| 1727735400 | 26.93 | 0.05 | 0.19 | 26.88 | 26.93 | 26.82 | 58924 |
| 1727476200 | 26.88 | -0.03 | -0.11 | 26.91 | 26.92 | 26.8211 | 11351 |
| 1727389800 | 26.91 | 0.02 | 0.07 | 26.89 | 26.92 | 26.8022 | 12999 |
| 1727303400 | 26.89 | -0.02 | -0.07 | 26.91 | 26.91 | 26.79 | 18509 |
| 1727217000 | 26.91 | 0.1 | 0.39 | 26.88 | 26.91 | 26.79 | 35110 |
| 1727130600 | 26.8058 | 0.04 | 0.13 | 26.77 | 26.858 | 26.75 | 24886 |
| 1726871400 | 26.77 | -0.02 | -0.07 | 26.79 | 26.84 | 26.7412 | 18047 |
| 1726785000 | 26.79 | 0.12 | 0.47 | 26.6654 | 26.84 | 26.6654 | 17825 |
| 1726698600 | 26.6654 | -0.02 | -0.09 | 26.69 | 26.75 | 26.64 | 8785 |
| 1726612200 | 26.69 | -0.02 | -0.07 | 26.75 | 26.75 | 26.6017 | 33891 |
| 1726525800 | 26.71 | 0.1 | 0.36 | 26.66 | 26.71 | 26.625 | 28105 |
| 1726266600 | 26.6149 | 0.02 | 0.09 | 26.6 | 26.66 | 26.5899 | 14834 |
| 1726180200 | 26.59 | 0.06 | 0.23 | 26.53 | 26.61 | 26.4891 | 7257 |
| 1726093800 | 26.53 | 0.07 | 0.26 | 26.38 | 26.53 | 26.273 | 16565 |
| 1726007400 | 26.46 | 0.07 | 0.27 | 26.43 | 26.46 | 26.375 | 24879 |
| 1725921000 | 26.39 | 0.11 | 0.42 | 26.29 | 26.41 | 26.29 | 9916 |
| 1725661800 | 26.28 | -0.08 | -0.29 | 26.42 | 26.44 | 26.26 | 27071 |
| 1725575400 | 26.356 | -0.11 | -0.43 | 26.47 | 26.47 | 26.35 | 24332 |
| 1725489000 | 26.47 | 0.07 | 0.27 | 26.39 | 26.47 | 26.3254 | 62337 |
| 1725402600 | 26.4 | -0.18 | -0.68 | 26.5 | 26.5059 | 26.3498 | 30507 |
| 1725057000 | 26.58 | 0.11 | 0.42 | 26.47 | 26.58 | 26.44 | 7840 |
| 1724970600 | 26.47 | 0 | 0.00 | 26.47 | 26.5397 | 26.43 | 40594 |
| 1724884200 | 26.47 | -0.06 | -0.23 | 26.51 | 26.51 | 26.42 | 16494 |
| 1724797800 | 26.53 | 0.02 | 0.08 | 26.49 | 26.54 | 26.455 | 84433 |
| 1724711400 | 26.51 | 0.02 | 0.08 | 26.55 | 26.55 | 26.42 | 12104 |
| 1724452200 | 26.4886 | 0.11 | 0.43 | 26.45 | 26.5 | 26.42 | 20703 |
| 1724365800 | 26.3742 | -0.12 | -0.44 | 26.54 | 26.54 | 26.36 | 78140 |
| 1724279400 | 26.49 | 0.1 | 0.38 | 26.45 | 26.5 | 26.3901 | 48029 |
| 1724193000 | 26.39 | 0.03 | 0.12 | 26.31 | 26.43 | 26.31 | 23054 |
| 1724106600 | 26.3586 | 0.07 | 0.27 | 26.34 | 26.4 | 26.3025 | 23507 |
| 1723847400 | 26.2889 | 0.02 | 0.07 | 26.25 | 26.34 | 26.25 | 22025 |
| 1723761000 | 26.27 | 0.08 | 0.31 | 26.26 | 26.28 | 26.15 | 967645 |
| 1723674600 | 26.19 | 0.07 | 0.25 | 26.18 | 26.2 | 26.0901 | 36581 |
| 1723588200 | 26.125 | 0.16 | 0.60 | 26.04 | 26.14 | 26.01 | 41709 |
| 1723501800 | 25.97 | -0.01 | -0.02 | 26 | 26 | 25.92 | 23605 |
| 1723242600 | 25.9762 | 0.06 | 0.22 | 25.93 | 26.01 | 25.93 | 29900 |
| 1723156200 | 25.919 | 0.18 | 0.70 | 25.87 | 25.9596 | 25.8 | 75498 |
| 1723069800 | 25.74 | -0.06 | -0.23 | 25.8 | 25.94 | 25.74 | 58523 |
| 1722983400 | 25.8 | 0 | 0.00 | 25.8 | 25.95 | 25.8 | 235293 |
| 1722897000 | 25.8 | -0.15 | -0.58 | 25.89 | 25.955 | 25.56 | 98655 |
| 1722637800 | 25.9509 | -0.03 | -0.12 | 25.92 | 25.96 | 25.9 | 44581 |
| 1722551400 | 25.9832 | -0.07 | -0.27 | 26.09 | 26.14 | 25.97 | 38519 |
| 1722465000 | 26.0538 | 0.13 | 0.49 | 26.07 | 26.0991 | 26.03 | 21003 |
| 1722378600 | 25.9265 | -0.03 | -0.10 | 25.99 | 26 | 25.878 | 24167 |
| 1722292200 | 25.9523 | 0.01 | 0.05 | 25.99 | 26.02 | 25.95 | 28909 |
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
