Hot Features
プレミアム
TrueShares Structured Outcome April (APRZ)
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 | -0.5568 | -1.5825240235 | 35.1843 | 35.94 | 34.62 | 1119 | 35.5933103 | SP |
| 4 | -1.0854 | -3.03923792243 | 35.7129 | 36.19 | 34.62 | 1705 | 35.7462245 | SP |
| 12 | 0.1775 | 0.515239477504 | 34.45 | 36.19 | 34.3282 | 1855 | 35.29533118 | SP |
| 26 | 1.3594 | 4.08619668692 | 33.2681 | 36.19 | 31.75 | 10477 | 32.98174512 | SP |
| 52 | 4.9181 | 16.5540199398 | 29.7094 | 36.19 | 29.2366 | 8284 | 32.64088231 | SP |
| 156 | 6.3414 | 22.4187851984 | 28.2861 | 36.19 | 23.37 | 3142 | 31.89287124 | SP |
| 260 | 9.6075 | 38.3992805755 | 25.02 | 36.19 | 23.37 | 2706 | 31.46090333 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735342200 | 34.6275 | -1.27 | -3.53 | 34.9449 | 34.9449 | 34.5499 | 802 |
| 1735255800 | 35.8952 | 0.02 | 0.04 | 35.73 | 35.94 | 35.73 | 499 |
| 1735077840 | 35.8792 | 0.25 | 0.69 | 35.18 | 35.8792 | 35.18 | 590 |
| 1734996600 | 35.633 | 0.21 | 0.60 | 34.97 | 35.633 | 34.97 | 1240 |
| 1734737400 | 35.4215 | 0.24 | 0.67 | 35.1843 | 35.65 | 35.03 | 2145 |
| 1734651000 | 35.1843 | -0.11 | -0.30 | 35.29 | 35.355 | 35.1843 | 5261 |
| 1734564600 | 35.29 | -0.79 | -2.19 | 36.08 | 36.08 | 35.29 | 3660 |
| 1734478200 | 36.08 | -0.02 | -0.07 | 35.94 | 36.0899 | 35.94 | 2070 |
| 1734391800 | 36.1048 | 0.11 | 0.31 | 35.99 | 36.1048 | 35.99 | 307 |
| 1734132600 | 35.9916 | -0 | -0.01 | 35.9948 | 36 | 35.9317 | 1272 |
| 1734046200 | 35.9948 | -0.13 | -0.37 | 36.1285 | 36.1285 | 35.9948 | 2062 |
| 1733959800 | 36.1285 | 0.23 | 0.65 | 35.8945 | 36.19 | 35.8945 | 2161 |
| 1733873400 | 35.8945 | -0.08 | -0.22 | 35.9732 | 36.06 | 35.8945 | 1912 |
| 1733787000 | 35.9732 | -0.17 | -0.46 | 36.1401 | 36.1401 | 35.97 | 870 |
| 1733527800 | 36.1401 | 0.07 | 0.20 | 36.0678 | 36.17 | 36.0678 | 1281 |
| 1733441400 | 36.0678 | -0.05 | -0.14 | 36.1189 | 36.1499 | 36.04 | 1463 |
| 1733355000 | 36.1189 | 0.16 | 0.44 | 35.99 | 36.1189 | 35.99 | 1818 |
| 1733268600 | 35.961 | 0.04 | 0.11 | 35.9221 | 36 | 35.84 | 2208 |
| 1733182200 | 35.9221 | 0.03 | 0.07 | 35.8952 | 35.9221 | 35.89 | 630 |
| 1732917840 | 35.8952 | 0.18 | 0.51 | 35.7129 | 35.93 | 35.7129 | 939 |
| 1732750200 | 35.7129 | -0.11 | -0.32 | 35.8274 | 35.84 | 35.63 | 2492 |
| 1732663800 | 35.8274 | 0.16 | 0.46 | 35.6631 | 35.8274 | 35.66 | 1668 |
| 1732577400 | 35.6631 | 0.08 | 0.21 | 35.72 | 35.74 | 35.59 | 1616 |
| 1732318200 | 35.5873 | 0.09 | 0.24 | 35.43 | 35.5873 | 35.43 | 1646 |
| 1732231800 | 35.5018 | 0.15 | 0.43 | 35.44 | 35.5018 | 35.37 | 1302 |
| 1732145400 | 35.3513 | 0 | 0.01 | 35.29 | 35.3513 | 35.13 | 1694 |
| 1732059000 | 35.3468 | 0.11 | 0.30 | 35.01 | 35.39 | 35.01 | 2157 |
| 1731972600 | 35.2402 | 0.08 | 0.22 | 35.1645 | 35.32 | 35.1645 | 2133 |
| 1731713400 | 35.1645 | -0.32 | -0.90 | 35.4842 | 35.4842 | 35.13 | 2419 |
| 1731627000 | 35.4842 | -0.16 | -0.44 | 35.6419 | 35.6419 | 35.4842 | 1662 |
| 1731540600 | 35.6419 | 0.01 | 0.03 | 35.6313 | 35.76 | 35.6313 | 2246 |
| 1731454200 | 35.6313 | -0.08 | -0.21 | 35.7079 | 35.78 | 35.6313 | 1154 |
| 1731367800 | 35.7079 | 0.02 | 0.05 | 35.6886 | 35.78 | 35.68 | 2746 |
| 1731108600 | 35.6886 | 0.12 | 0.32 | 35.55 | 35.78 | 35.55 | 1939 |
| 1731022200 | 35.573 | 0.19 | 0.52 | 35.4 | 35.5903 | 35.4 | 2679 |
| 1730935800 | 35.3879 | 0.67 | 1.93 | 34.718 | 35.3879 | 34.718 | 3190 |
| 1730849400 | 34.718 | 0.3 | 0.87 | 34.43 | 34.718 | 34.43 | 743 |
| 1730763000 | 34.4201 | -0.07 | -0.21 | 34.4929 | 34.59 | 34.41 | 1406 |
| 1730500200 | 34.4929 | 0.05 | 0.14 | 34.4443 | 34.63 | 34.4443 | 1416 |
| 1730413800 | 34.4443 | -0.43 | -1.22 | 34.87 | 34.87 | 34.4443 | 1278 |
| 1730327400 | 34.87 | -0.09 | -0.25 | 34.9577 | 35.02 | 34.87 | 1249 |
| 1730241000 | 34.9577 | 0.04 | 0.12 | 34.8 | 35.0699 | 34.8 | 1194 |
| 1730154600 | 34.9151 | 0.09 | 0.26 | 34.51 | 34.97 | 34.51 | 1658 |
| 1729895400 | 34.8239 | -0.03 | -0.09 | 34.8559 | 35.07 | 34.8239 | 602 |
| 1729809000 | 34.8559 | 0.06 | 0.18 | 34.7916 | 34.8799 | 34.69 | 1423 |
| 1729722600 | 34.7916 | -0.25 | -0.72 | 35.0424 | 35.0424 | 34.645 | 3491 |
| 1729636200 | 35.0424 | 0.05 | 0.13 | 34.46 | 35.0424 | 34.46 | 2569 |
| 1729549800 | 34.997 | -0.09 | -0.25 | 35.0837 | 35.0837 | 34.997 | 588 |
| 1729290600 | 35.0837 | 0.1 | 0.28 | 34.9862 | 35.11 | 34.9862 | 1723 |
| 1729204200 | 34.9862 | -0 | -0.00 | 34.9867 | 35.1 | 34.9862 | 1063 |
| 1729117800 | 34.9867 | 0.12 | 0.34 | 34.8669 | 35.03 | 34.8669 | 1942 |
| 1729031400 | 34.8669 | -0.21 | -0.61 | 35.0792 | 35.0792 | 34.8669 | 635 |
| 1728945000 | 35.0792 | 0.21 | 0.61 | 34.8657 | 35.12 | 34.8657 | 994 |
| 1728685800 | 34.8657 | 0.15 | 0.44 | 34.713 | 34.9 | 34.71 | 1357 |
| 1728599400 | 34.713 | -0.05 | -0.16 | 34.7675 | 34.7675 | 34.675 | 988 |
| 1728513000 | 34.7675 | 0.18 | 0.53 | 34.585 | 34.77 | 34.585 | 8150 |
| 1728426600 | 34.585 | 0.26 | 0.75 | 34.3282 | 34.585 | 34.3282 | 5477 |
| 1728340200 | 34.3282 | -0.23 | -0.68 | 34.5625 | 34.5625 | 34.3282 | 645 |
| 1728081000 | 34.5625 | 0.23 | 0.68 | 34.45 | 34.5625 | 34.45 | 1865 |
| 1727994600 | 34.3282 | -0.06 | -0.16 | 34.3842 | 34.4 | 34.29 | 1287 |
| 1727908200 | 34.3842 | 0.01 | 0.02 | 34.378 | 34.4399 | 34.35 | 1495 |
| 1727821800 | 34.378 | -0.23 | -0.67 | 34.5 | 34.5 | 34.33 | 811 |
| 1727735400 | 34.6089 | 0.1 | 0.29 | 34.5102 | 34.6089 | 34.45 | 930 |
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
