Alger 35 Etf (ATFV)
AMEX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.67 | -6.1943620178 | 26.96 | 27.09 | 25.2604 | 7250 | 26.60273699 | SP |
4 | -1.16 | -4.38563327032 | 26.45 | 27.09 | 24.86 | 14850 | 25.82403018 | SP |
12 | 2.03 | 8.72742906277 | 23.26 | 27.09 | 22.16 | 16536 | 24.67391503 | SP |
26 | 3.64 | 16.8129330254 | 21.65 | 27.09 | 18.3 | 11599 | 23.23066571 | SP |
52 | 7.29 | 40.5 | 18 | 27.09 | 17.3987 | 8182 | 22.26856306 | SP |
156 | 5.86 | 30.1595470921 | 19.43 | 27.09 | 12.6957 | 4013 | 20.25302847 | SP |
260 | 5.49 | 27.7272727273 | 19.8 | 27.09 | 12.6957 | 4378 | 20.23706814 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1736551800 | 25.9471 | -0.3 | -1.14 | 25.715 | 26.139 | 25.715 | 3681 |
1736379000 | 26.2454 | -0.13 | -0.50 | 26.45 | 26.45 | 26.1 | 5106 |
1736292600 | 26.3786 | -0.53 | -1.98 | 26.83 | 26.87 | 26.35 | 3736 |
1736206200 | 26.9108 | 0.45 | 1.69 | 26.96 | 27.09 | 26.8323 | 16475 |
1735947000 | 26.4645 | 0.72 | 2.79 | 26.07 | 26.556 | 26.07 | 6566 |
1735860600 | 25.7466 | 0.46 | 1.82 | 25.62 | 25.8701 | 25.3216 | 61765 |
1735687800 | 25.286 | -0.41 | -1.58 | 25.81 | 25.81 | 25.12 | 52761 |
1735601400 | 25.6917 | -0.23 | -0.89 | 25.55 | 25.845 | 25.21 | 5066 |
1735342200 | 25.9231 | -0.51 | -1.93 | 26.31 | 26.31 | 25.6 | 8361 |
1735255800 | 26.4337 | 0.17 | 0.65 | 26.33 | 26.4337 | 25.94 | 5379 |
1735077840 | 26.2627 | 0.3 | 1.14 | 26.06 | 26.3599 | 26.03 | 3029 |
1734996600 | 25.9659 | 0.45 | 1.75 | 25.84 | 26 | 25.5 | 25735 |
1734737400 | 25.52 | 0.03 | 0.11 | 25 | 25.8407 | 24.86 | 29289 |
1734651000 | 25.4928 | 0.2 | 0.80 | 25.42 | 25.52 | 25.385 | 3508 |
1734564600 | 25.2899 | -1.08 | -4.09 | 26.27 | 26.3301 | 25.1999 | 4838 |
1734478200 | 26.3688 | -0.31 | -1.17 | 26.14 | 26.3751 | 26.075 | 13075 |
1734391800 | 26.68 | 0.31 | 1.16 | 26.45 | 26.68 | 26.4367 | 4082 |
1734132600 | 26.3742 | 0.08 | 0.31 | 26.34 | 26.4199 | 26.27 | 3381 |
1734046200 | 26.2937 | -0.29 | -1.10 | 26.24 | 26.42 | 26.24 | 8938 |
1733959800 | 26.5852 | 0.67 | 2.59 | 26.17 | 26.5852 | 26.17 | 3512 |
1733873400 | 25.9132 | -0.32 | -1.23 | 26.3399 | 26.3399 | 25.9132 | 7144 |
1733787000 | 26.2355 | -0.42 | -1.59 | 26.5234 | 26.54 | 26.2 | 10571 |
1733527800 | 26.6599 | 0.43 | 1.66 | 26.46 | 26.7172 | 26.46 | 4890 |
1733441400 | 26.225 | -0.01 | -0.02 | 26.3 | 26.48 | 24.99 | 16044 |
1733355000 | 26.23 | 0.23 | 0.87 | 26.18 | 26.61 | 26.18 | 38534 |
1733268600 | 26.0034 | 0.33 | 1.30 | 25.62 | 26.01 | 25.62 | 1942 |
1733182200 | 25.67 | 0.24 | 0.92 | 26.34 | 26.34 | 25.469 | 3677 |
1732917840 | 25.435 | 0.32 | 1.29 | 25.37 | 25.4999 | 25.37 | 6525 |
1732750200 | 25.1109 | -0.24 | -0.94 | 25.35 | 25.35 | 24.9 | 8373 |
1732663800 | 25.3492 | 0.14 | 0.54 | 25.45 | 25.45 | 25.28 | 2414 |
1732577400 | 25.2129 | 0.01 | 0.05 | 25.4 | 25.51 | 25.18 | 8441 |
1732318200 | 25.2 | 0.11 | 0.44 | 25.27 | 25.32 | 25.1 | 8746 |
1732231800 | 25.0906 | 0.11 | 0.43 | 25.04 | 25.1208 | 24.98 | 11357 |
1732145400 | 24.9828 | 0.19 | 0.76 | 24.715 | 24.9828 | 24.64 | 6571 |
1732059000 | 24.7949 | 0.24 | 1.00 | 24.36 | 24.8 | 24.3 | 33588 |
1731972600 | 24.55 | 0.32 | 1.33 | 24.15 | 24.55 | 24.11 | 15498 |
1731713400 | 24.2277 | -0.48 | -1.93 | 24.51 | 24.51 | 24.15 | 2041 |
1731627000 | 24.705 | -0.19 | -0.74 | 25.2139 | 25.2139 | 24.705 | 3449 |
1731540600 | 24.89 | 0.5 | 2.05 | 24.74 | 25.0399 | 24.74 | 13050 |
1731454200 | 24.39 | 0.09 | 0.36 | 24.35 | 24.39 | 24.2 | 87960 |
1731367800 | 24.3027 | -0.09 | -0.36 | 24.56 | 24.56 | 24.2157 | 107992 |
1731108600 | 24.39 | 0.31 | 1.29 | 24.3 | 24.39 | 24.17 | 1814 |
1731022200 | 24.0798 | 0.33 | 1.38 | 24.03 | 24.0798 | 24.03 | 918 |
1730935800 | 23.7517 | 0.51 | 2.20 | 23.465 | 23.78 | 23.43 | 3428 |
1730849400 | 23.24 | 0.68 | 3.03 | 22.75 | 23.24 | 22.75 | 2165 |
1730763000 | 22.5555 | -0.22 | -0.96 | 22.71 | 22.71 | 22.5555 | 68117 |
1730500200 | 22.7736 | 0.07 | 0.32 | 22.82 | 22.865 | 22.75 | 2979 |
1730413800 | 22.7 | -0.54 | -2.32 | 22.99 | 22.99 | 22.68 | 7087 |
1730327400 | 23.2392 | -0.2 | -0.85 | 23.38 | 23.38 | 23.2392 | 4792 |
1730241000 | 23.4394 | 0.22 | 0.94 | 23.32 | 23.453 | 23.32 | 50809 |
1730154600 | 23.2205 | 0.04 | 0.16 | 23.31 | 23.31 | 23.21 | 42267 |
1729895400 | 23.1826 | 0.18 | 0.76 | 23.12 | 23.3656 | 22.16 | 19007 |
1729809000 | 23.0075 | 0.07 | 0.31 | 23.11 | 23.11 | 22.75 | 2250 |
1729722600 | 22.936 | -0.35 | -1.49 | 23.28 | 23.3 | 22.936 | 871 |
1729636200 | 23.2823 | -0.14 | -0.59 | 23.21 | 23.3286 | 23.2 | 51439 |
1729549800 | 23.42 | 0.18 | 0.79 | 23.26 | 23.42 | 23.26 | 972 |
1729290600 | 23.236 | 0.22 | 0.94 | 23.2 | 23.27 | 23.2 | 1559 |
1729204200 | 23.02 | 0.03 | 0.13 | 23.29 | 23.29 | 21.99 | 46946 |
1729117800 | 22.99 | 0.22 | 0.97 | 22.96 | 22.99 | 22.76 | 465 |
1729031400 | 22.77 | -0.52 | -2.23 | 23.23 | 23.23 | 22.73 | 14291 |
1728945000 | 23.29 | 0.07 | 0.30 | 23.32 | 23.39 | 23.29 | 6265 |
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