
Innovator Premium Income 30 Barrier ETF April (APRJ)
AMEX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.005 | 0.0201734920315 | 24.785 | 24.82 | 24.7444 | 4906 | 24.78595997 | SP |
4 | 0.0613 | 0.247890103402 | 24.7287 | 24.82 | 24.64 | 4820 | 24.76020009 | SP |
12 | -0.21 | -0.84 | 25 | 25.06 | 24.5801 | 5456 | 24.76254889 | SP |
26 | -0.0504 | -0.20289528349 | 24.8404 | 25.06 | 24.55 | 4726 | 24.7962022 | SP |
52 | -0.03 | -0.120870265915 | 24.82 | 25.06 | 23.8301 | 5748 | 24.69891769 | SP |
156 | 0.34 | 1.39059304703 | 24.45 | 27.39 | 23.8301 | 12536 | 24.67798068 | SP |
260 | 0.34 | 1.39059304703 | 24.45 | 27.39 | 23.8301 | 12536 | 24.67798068 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740612600 | 24.795 | 0.03 | 0.10 | 24.79 | 24.8199 | 24.79 | 5460 |
1740526200 | 24.77 | -0.02 | -0.08 | 24.79 | 24.82 | 24.7601 | 6160 |
1740439800 | 24.79 | 0 | 0.02 | 24.785 | 24.8114 | 24.7601 | 3617 |
1740180600 | 24.785 | -0.01 | -0.04 | 24.7947 | 24.81 | 24.78 | 4832 |
1740094200 | 24.7947 | 0.01 | 0.04 | 24.785 | 24.81 | 24.7444 | 4460 |
1740007800 | 24.785 | 0 | 0.01 | 24.782 | 24.8 | 24.77 | 10560 |
1739921400 | 24.782 | 0 | 0.01 | 24.7794 | 24.82 | 24.7401 | 8878 |
1739575800 | 24.7794 | 0 | 0.02 | 24.7745 | 24.82 | 24.75 | 455 |
1739489400 | 24.7745 | -0 | -0.01 | 24.778 | 24.778 | 24.75 | 1221 |
1739403000 | 24.778 | 0.01 | 0.03 | 24.7696 | 24.81 | 24.74 | 575 |
1739316600 | 24.7696 | 0.03 | 0.12 | 24.73 | 24.81 | 24.7101 | 1829 |
1739230200 | 24.74 | -0.02 | -0.10 | 24.7639 | 24.7699 | 24.73 | 8873 |
1738971000 | 24.7639 | 0.01 | 0.04 | 24.7548 | 24.7639 | 24.71 | 4072 |
1738884600 | 24.7548 | 0.03 | 0.14 | 24.72 | 24.8099 | 24.7001 | 1962 |
1738798200 | 24.72 | 0 | 0.00 | 24.64 | 24.8 | 24.64 | 5720 |
1738711800 | 24.72 | -0.01 | -0.04 | 24.7302 | 24.79 | 24.6902 | 6849 |
1738625400 | 24.7302 | -0.01 | -0.04 | 24.745 | 24.77 | 24.6901 | 2614 |
1738366200 | 24.7401 | 0.01 | 0.04 | 24.7301 | 24.77 | 24.7 | 2191 |
1738279800 | 24.7301 | 0 | 0.01 | 24.7287 | 24.7301 | 24.7 | 11243 |
1738193400 | 24.7287 | 0.01 | 0.06 | 24.7149 | 24.7799 | 24.69 | 10622 |
1738107000 | 24.7149 | 0 | 0.02 | 24.71 | 24.75 | 24.69 | 7059 |
1738020600 | 24.71 | -0.02 | -0.06 | 24.7252 | 24.76 | 24.67 | 2720 |
1737761400 | 24.7252 | 0.01 | 0.04 | 24.71 | 24.77 | 24.6701 | 28365 |
1737675000 | 24.7152 | 0 | 0.00 | 24.7152 | 24.7152 | 24.7152 | 0 |
1737588600 | 24.7152 | 0.01 | 0.02 | 24.71 | 24.759 | 24.6601 | 9997 |
1737502200 | 24.71 | 0 | 0.02 | 24.82 | 24.82 | 24.6601 | 8675 |
1737156600 | 24.7057 | 0.04 | 0.16 | 24.6652 | 24.74 | 24.6501 | 9801 |
1737070200 | 24.6652 | -0.02 | -0.10 | 24.68 | 24.72 | 24.65 | 15598 |
1736983800 | 24.6901 | 0.01 | 0.06 | 24.6752 | 24.7499 | 24.6492 | 2552 |
1736897400 | 24.6752 | 0.01 | 0.02 | 24.67 | 24.6752 | 24.6286 | 10726 |
1736811000 | 24.67 | 0.02 | 0.06 | 24.655 | 24.72 | 24.62 | 1854 |
1736551800 | 24.655 | -0.01 | -0.04 | 24.75 | 24.75 | 24.61 | 4500 |
1736379000 | 24.6647 | -0 | -0.00 | 24.6648 | 24.6648 | 24.64 | 2156 |
1736292600 | 24.6648 | -0.01 | -0.02 | 24.6699 | 24.7199 | 24.63 | 4053 |
1736206200 | 24.6699 | 0.01 | 0.04 | 24.66 | 24.71 | 24.6101 | 8101 |
1735947000 | 24.66 | 0.03 | 0.12 | 24.72 | 24.72 | 24.6001 | 2385 |
1735860600 | 24.63 | 0.01 | 0.04 | 24.62 | 24.69 | 24.5801 | 4470 |
1735687800 | 24.62 | -0.37 | -1.46 | 24.6354 | 24.6354 | 24.59 | 3286 |
1735601400 | 24.985 | 0.03 | 0.11 | 24.9576 | 25.03 | 24.9101 | 5521 |
1735342200 | 24.9576 | 0 | 0.01 | 24.955 | 25.01 | 24.955 | 734 |
1735255800 | 24.955 | -0.03 | -0.10 | 25.06 | 25.06 | 24.91 | 3311 |
1735077840 | 24.98 | 0.05 | 0.20 | 24.88 | 24.98 | 24.88 | 663 |
1734996600 | 24.93 | 0 | 0.02 | 24.925 | 24.95 | 24.915 | 2113 |
1734737400 | 24.925 | 0.05 | 0.22 | 24.87 | 24.95 | 24.87 | 5247 |
1734651000 | 24.87 | 0.01 | 0.03 | 24.8633 | 24.89 | 24.83 | 6636 |
1734564600 | 24.8633 | -0.1 | -0.39 | 24.9603 | 25.03 | 24.8633 | 15168 |
1734478200 | 24.9603 | -0.01 | -0.02 | 24.966 | 25 | 24.92 | 2578 |
1734391800 | 24.966 | 0.04 | 0.14 | 24.93 | 25 | 24.91 | 1905 |
1734132600 | 24.93 | 0.03 | 0.12 | 25.02 | 25.02 | 24.93 | 754 |
1734046200 | 24.9 | -0.01 | -0.02 | 24.905 | 24.9299 | 24.891 | 832 |
1733959800 | 24.905 | -0.04 | -0.14 | 24.9402 | 24.9402 | 24.9 | 4368 |
1733873400 | 24.9402 | 0 | 0.00 | 24.9398 | 24.9523 | 24.9398 | 976 |
1733787000 | 24.9398 | 0.06 | 0.24 | 24.89 | 24.945 | 24.89 | 2614 |
1733527800 | 24.8801 | -0.04 | -0.14 | 24.85 | 24.925 | 24.85 | 10696 |
1733441400 | 24.9153 | -0.01 | -0.04 | 25 | 25 | 24.87 | 2136 |
1733355000 | 24.9252 | 0 | 0.02 | 24.9202 | 24.93 | 24.87 | 11835 |
1733268600 | 24.9202 | -0 | -0.02 | 24.925 | 24.925 | 24.861 | 1898 |
1733182200 | 24.925 | 0.01 | 0.04 | 24.9151 | 24.925 | 24.87 | 1738 |
1732917840 | 24.9151 | 0.02 | 0.08 | 24.94 | 24.94 | 24.9151 | 125 |
1732750200 | 24.8951 | 0 | 0.00 | 24.8949 | 24.9534 | 24.83 | 3802 |
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