Hot Features
プレミアム
Innovator Equity Defined Protection ETF 2 Yr to Oct 2026 (AOCT)
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 | -0.0724 | -0.287130676185 | 25.215 | 25.2599 | 25.04 | 11172 | 25.13644048 | SP |
| 4 | 0.0092 | 0.0366046774412 | 25.1334 | 25.26 | 24.94 | 10735 | 25.14725422 | SP |
| 12 | 0.0926 | 0.369660678643 | 25.05 | 25.26 | 24.72 | 13183 | 25.01565064 | SP |
| 26 | 0.2326 | 0.93376154155 | 24.91 | 25.26 | 24.6 | 43160 | 24.85416178 | SP |
| 52 | 0.2326 | 0.93376154155 | 24.91 | 25.26 | 24.6 | 43160 | 24.85416178 | SP |
| 156 | 0.2326 | 0.93376154155 | 24.91 | 25.26 | 24.6 | 43160 | 24.85416178 | SP |
| 260 | 0.2326 | 0.93376154155 | 24.91 | 25.26 | 24.6 | 43160 | 24.85416178 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1740785400 | 25.1426 | 0.06 | 0.25 | 25.08 | 25.1426 | 25.04 | 8762 |
| 1740699000 | 25.08 | -0.07 | -0.28 | 25.15 | 25.168 | 25.0511 | 6828 |
| 1740612600 | 25.15 | 0.03 | 0.11 | 25.05 | 25.2 | 25.05 | 8279 |
| 1740526200 | 25.1221 | -0.01 | -0.04 | 25.1318 | 25.178 | 25.0802 | 6059 |
| 1740439800 | 25.1318 | -0.02 | -0.08 | 25.1516 | 25.21 | 25.07 | 8380 |
| 1740180600 | 25.1516 | -0.06 | -0.25 | 25.215 | 25.2599 | 25.09 | 26313 |
| 1740094200 | 25.215 | -0.01 | -0.04 | 25.225 | 25.225 | 25.1581 | 2952 |
| 1740007800 | 25.225 | 0.03 | 0.13 | 25.1915 | 25.25 | 25.14 | 3707 |
| 1739921400 | 25.1915 | -0 | -0.01 | 25.1931 | 25.25 | 25.1212 | 8655 |
| 1739575800 | 25.1931 | 0.02 | 0.10 | 25.1691 | 25.26 | 25.1101 | 16653 |
| 1739489400 | 25.1691 | 0.04 | 0.16 | 25 | 25.1999 | 25 | 18207 |
| 1739403000 | 25.13 | -0.01 | -0.02 | 25.1351 | 25.1687 | 25.0001 | 8643 |
| 1739316600 | 25.1351 | -0.04 | -0.18 | 25.18 | 25.1999 | 25.04 | 9279 |
| 1739230200 | 25.18 | 0.09 | 0.35 | 25.1 | 25.18 | 25.1 | 7028 |
| 1738971000 | 25.0915 | -0.03 | -0.11 | 25.1199 | 25.17 | 25.091 | 2411 |
| 1738884600 | 25.1199 | -0.01 | -0.04 | 25.13 | 25.18 | 25.0801 | 15316 |
| 1738798200 | 25.13 | 0.03 | 0.12 | 25.1002 | 25.16 | 25.0626 | 17830 |
| 1738711800 | 25.1002 | -0.04 | -0.16 | 25.1 | 25.16 | 25.0401 | 8111 |
| 1738625400 | 25.1399 | -0 | -0.01 | 24.94 | 25.14 | 24.94 | 7571 |
| 1738366200 | 25.1427 | 0.01 | 0.04 | 25.1334 | 25.24 | 25.11 | 22042 |
| 1738279800 | 25.1334 | 0.03 | 0.12 | 25.1025 | 25.1799 | 25.05 | 3829 |
| 1738193400 | 25.1025 | -0.02 | -0.10 | 25.04 | 25.18 | 25.04 | 17314 |
| 1738107000 | 25.127 | 0.05 | 0.19 | 25.0793 | 25.1899 | 25.0162 | 12935 |
| 1738020600 | 25.0793 | -0.05 | -0.20 | 25.1286 | 25.14 | 24.9912 | 7356 |
| 1737761400 | 25.1286 | 0.08 | 0.31 | 25.1434 | 25.198 | 25.05 | 11559 |
| 1737675000 | 25.05 | 0 | 0.00 | 25.05 | 25.05 | 25.05 | 0 |
| 1737588600 | 25.05 | 0.01 | 0.05 | 25.09 | 25.09 | 25.0401 | 13585 |
| 1737502200 | 25.038 | 0.03 | 0.13 | 25.0056 | 25.1 | 25.0056 | 20271 |
| 1737156600 | 25.0056 | 0.07 | 0.26 | 24.9397 | 25.06 | 24.9397 | 3191 |
| 1737070200 | 24.9397 | -0.04 | -0.16 | 24.98 | 25.03 | 24.9001 | 4019 |
| 1736983800 | 24.98 | 0.1 | 0.40 | 24.94 | 25.01 | 24.905 | 5196 |
| 1736897400 | 24.88 | 0.01 | 0.04 | 24.87 | 24.9 | 24.74 | 25682 |
| 1736811000 | 24.87 | 0.11 | 0.44 | 24.76 | 24.87 | 24.73 | 8654 |
| 1736551800 | 24.76 | -0.15 | -0.60 | 24.72 | 24.9 | 24.72 | 31980 |
| 1736379000 | 24.91 | -0.01 | -0.04 | 24.92 | 24.948 | 24.86 | 3857 |
| 1736292600 | 24.92 | -0.04 | -0.14 | 24.9553 | 24.9553 | 24.8606 | 9879 |
| 1736206200 | 24.9553 | 0.03 | 0.12 | 24.85 | 25.06 | 24.85 | 6656 |
| 1735947000 | 24.9252 | 0.14 | 0.55 | 24.96 | 24.96 | 24.92 | 2894 |
| 1735860600 | 24.79 | -0.07 | -0.28 | 24.98 | 24.98 | 24.76 | 9838 |
| 1735687800 | 24.86 | -0.1 | -0.40 | 24.96 | 24.9699 | 24.85 | 8473 |
| 1735601400 | 24.96 | 0.07 | 0.28 | 24.89 | 24.96 | 24.8 | 10395 |
| 1735342200 | 24.89 | -0.14 | -0.56 | 24.86 | 24.98 | 24.86 | 7736 |
| 1735255800 | 25.03 | 0.03 | 0.12 | 25.0003 | 25.08 | 24.9 | 17998 |
| 1735077840 | 25.0003 | 0.03 | 0.12 | 24.97 | 25.01 | 24.8801 | 18503 |
| 1734996600 | 24.97 | 0.03 | 0.12 | 24.96 | 24.98 | 24.8443 | 15091 |
| 1734737400 | 24.94 | 0.11 | 0.44 | 24.83 | 24.968 | 24.83 | 32895 |
| 1734651000 | 24.83 | -0.06 | -0.24 | 24.84 | 24.91 | 24.82 | 22637 |
| 1734564600 | 24.89 | -0.04 | -0.16 | 24.89 | 25.05 | 24.87 | 13899 |
| 1734478200 | 24.93 | -0.14 | -0.56 | 25.07 | 25.07 | 24.93 | 9228 |
| 1734391800 | 25.07 | 0.1 | 0.40 | 24.97 | 25.1 | 24.96 | 37355 |
| 1734132600 | 24.97 | -0.05 | -0.20 | 25.09 | 25.09 | 24.97 | 16012 |
| 1734046200 | 25.02 | 0.03 | 0.12 | 24.99 | 25.0699 | 24.9815 | 12978 |
| 1733959800 | 24.99 | 0.04 | 0.16 | 25.06 | 25.08 | 24.99 | 21133 |
| 1733873400 | 24.9496 | -0.01 | -0.02 | 24.94 | 25.03 | 24.9 | 19176 |
| 1733787000 | 24.9548 | -0.03 | -0.12 | 25.035 | 25.035 | 24.9536 | 19563 |
| 1733527800 | 24.9843 | -0.02 | -0.06 | 25.05 | 25.06 | 24.94 | 26240 |
| 1733441400 | 25 | -0.06 | -0.24 | 25.0595 | 25.06 | 24.9388 | 6755 |
| 1733355000 | 25.0595 | 0.05 | 0.20 | 25.01 | 25.08 | 25.01 | 22639 |
| 1733268600 | 25.01 | 0.06 | 0.24 | 25 | 25.05 | 24.92 | 12359 |
| 1733182200 | 24.9499 | -0.02 | -0.06 | 24.94 | 25.11 | 24.94 | 98654 |
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
