Hot Features
プレミアム
Allianzim US Large Cap Buffer10 Aug ETF (AUGT)
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 | -0.2784 | -0.884652049571 | 31.47 | 31.6296 | 30.95 | 15382 | 31.24929281 | SP |
| 4 | -0.0197 | -0.0631181655362 | 31.2113 | 31.86 | 30.95 | 12780 | 31.41074537 | SP |
| 12 | 0.6916 | 2.26754098361 | 30.5 | 31.86 | 30.22 | 58462 | 30.44974932 | SP |
| 26 | 2.1716 | 7.48311509304 | 29.02 | 31.86 | 27.81 | 81570 | 29.67753251 | SP |
| 52 | 5.2516 | 20.2451811874 | 25.94 | 31.86 | 25.6101 | 53959 | 29.166577 | SP |
| 156 | 6.1716 | 24.6666666667 | 25.02 | 31.86 | 23.2117 | 45363 | 28.50191088 | SP |
| 260 | 6.1716 | 24.6666666667 | 25.02 | 31.86 | 23.2117 | 45363 | 28.50191088 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 31.1916 | 0.2 | 0.63 | 30.87 | 31.3594 | 30.87 | 12594 |
| 1734651000 | 30.9949 | -0.04 | -0.12 | 31.09 | 31.13 | 30.95 | 13495 |
| 1734564600 | 31.0321 | -0.52 | -1.64 | 31.515 | 31.575 | 31.02 | 29172 |
| 1734478200 | 31.548 | 0.03 | 0.10 | 31.52 | 31.59 | 31.4772 | 20066 |
| 1734391800 | 31.5177 | -0 | -0.01 | 31.54 | 31.6296 | 31.4783 | 2201 |
| 1734132600 | 31.5207 | -0.02 | -0.06 | 31.47 | 31.57 | 31.4641 | 11840 |
| 1734046200 | 31.54 | -0.06 | -0.19 | 31.56 | 31.58 | 31.49 | 17303 |
| 1733959800 | 31.5988 | 0.13 | 0.41 | 31.55 | 31.63 | 31.55 | 13830 |
| 1733873400 | 31.4697 | -0.05 | -0.16 | 31.64 | 31.86 | 31.4621 | 12067 |
| 1733787000 | 31.5197 | -0.08 | -0.27 | 31.68 | 31.68 | 31.4983 | 7816 |
| 1733527800 | 31.6038 | 0.01 | 0.04 | 31.625 | 31.66 | 31.57 | 9933 |
| 1733441400 | 31.5897 | -0.01 | -0.03 | 31.56 | 31.64 | 31.541 | 11641 |
| 1733355000 | 31.5996 | 0.09 | 0.30 | 31.54 | 31.638 | 31.53 | 13785 |
| 1733268600 | 31.505 | -0 | -0.01 | 31.5 | 31.565 | 31.4404 | 16330 |
| 1733182200 | 31.5097 | 0.02 | 0.08 | 31.45 | 31.55 | 31.44 | 12381 |
| 1732917840 | 31.4852 | 0.17 | 0.53 | 31.4273 | 31.49 | 31.4178 | 5213 |
| 1732750200 | 31.32 | -0.1 | -0.32 | 31.34 | 31.44 | 31.3167 | 11693 |
| 1732663800 | 31.4196 | 0.14 | 0.44 | 31.39 | 31.425 | 31.04 | 15209 |
| 1732577400 | 31.2809 | 0.05 | 0.16 | 31.3079 | 31.3356 | 31.26 | 10868 |
| 1732318200 | 31.2321 | 0.05 | 0.17 | 31.2113 | 31.2699 | 31.1506 | 7850 |
| 1732231800 | 31.1796 | 0.12 | 0.39 | 30.974 | 31.2176 | 30.91 | 10898 |
| 1732145400 | 31.0592 | 0.02 | 0.07 | 30.912 | 31.06 | 30.91 | 16162 |
| 1732059000 | 31.0374 | 0.02 | 0.06 | 31.0041 | 31.06 | 31.0041 | 14806 |
| 1731972600 | 31.02 | 0.06 | 0.19 | 30.99 | 31.0683 | 30.97 | 10255 |
| 1731713400 | 30.9603 | -0.22 | -0.72 | 31.06 | 31.06 | 30.8875 | 21571 |
| 1731627000 | 31.1852 | -0.08 | -0.26 | 31.264 | 31.27 | 31.1852 | 12679 |
| 1731540600 | 31.2663 | 0.03 | 0.08 | 31.24 | 31.31 | 31.23 | 35593 |
| 1731454200 | 31.24 | -0.03 | -0.10 | 31.2277 | 31.31 | 31.21 | 13079 |
| 1731367800 | 31.27 | 0.01 | 0.03 | 31.25 | 31.33 | 31.23 | 6827 |
| 1731108600 | 31.26 | 0.03 | 0.10 | 31.19 | 31.3099 | 31.19 | 18426 |
| 1731022200 | 31.23 | 0.16 | 0.51 | 31.165 | 31.245 | 31.1301 | 9338 |
| 1730935800 | 31.07 | 0.46 | 1.49 | 30.96 | 31.08 | 30.96 | 11284 |
| 1730849400 | 30.6129 | 0.22 | 0.73 | 30.41 | 30.65 | 30.41 | 10650 |
| 1730763000 | 30.39 | -0.04 | -0.14 | 30.4287 | 30.5099 | 30.38 | 12913 |
| 1730500200 | 30.4334 | 0.03 | 0.10 | 30.48 | 30.57 | 30.4061 | 8558 |
| 1730413800 | 30.4045 | -0.27 | -0.88 | 30.48 | 30.48 | 30.38 | 7088 |
| 1730327400 | 30.675 | -0.12 | -0.40 | 30.84 | 30.8592 | 30.67 | 8953 |
| 1730241000 | 30.7971 | 0.02 | 0.06 | 30.8 | 30.87 | 30.7786 | 13715 |
| 1730154600 | 30.7801 | 0.09 | 0.28 | 30.8 | 30.8399 | 30.7412 | 10776 |
| 1729895400 | 30.6939 | -0.04 | -0.14 | 30.76 | 30.86 | 30.665 | 4061 |
| 1729809000 | 30.7379 | 0.08 | 0.26 | 30.71 | 30.79 | 30.6229 | 10735 |
| 1729722600 | 30.6597 | -0.22 | -0.71 | 30.75 | 30.75 | 30.5521 | 33282 |
| 1729636200 | 30.88 | 0.06 | 0.19 | 30.79 | 31.16 | 30.7501 | 18244 |
| 1729549800 | 30.8228 | -0.04 | -0.12 | 30.88 | 30.88 | 30.75 | 5139 |
| 1729290600 | 30.8599 | 0.07 | 0.23 | 30.79 | 30.89 | 30.79 | 14115 |
| 1729204200 | 30.7903 | 0 | 0.00 | 30.9 | 30.9 | 30.7401 | 7287 |
| 1729117800 | 30.79 | 0.11 | 0.37 | 30.66 | 30.8 | 30.66 | 11724 |
| 1729031400 | 30.6753 | -0.16 | -0.53 | 30.77 | 30.77 | 30.67 | 63495 |
| 1728945000 | 30.84 | 0.2 | 0.65 | 30.77 | 30.84 | 30.74 | 5089 |
| 1728685800 | 30.64 | 0.11 | 0.35 | 30.52 | 30.705 | 30.52 | 12623 |
| 1728599400 | 30.534 | -0.07 | -0.23 | 30.53 | 30.59 | 30.5 | 9250 |
| 1728513000 | 30.6048 | 0.12 | 0.39 | 30.48 | 30.61 | 30.48 | 16471 |
| 1728426600 | 30.4847 | 0.2 | 0.67 | 30.39 | 30.4847 | 30.36 | 6752 |
| 1728340200 | 30.2823 | -0.19 | -0.63 | 30.45 | 30.45 | 30.24 | 4237 |
| 1728081000 | 30.4748 | 0.18 | 0.61 | 30.3421 | 30.475 | 30.33 | 5867 |
| 1727994600 | 30.29 | -0.09 | -0.28 | 30.34 | 30.36 | 30.23 | 2652597 |
| 1727908200 | 30.376 | 0.04 | 0.12 | 30.35 | 30.4 | 30.31 | 18712 |
| 1727821800 | 30.3388 | -0.16 | -0.51 | 30.54 | 30.54 | 30.22 | 17597 |
| 1727735400 | 30.495 | 0.05 | 0.15 | 30.43 | 30.495 | 30.36 | 19130 |
| 1727476200 | 30.4486 | -0 | -0.01 | 30.5 | 30.54 | 30.41 | 15737 |
| 1727389800 | 30.4521 | 0.04 | 0.13 | 30.4 | 30.455 | 30.4 | 10056 |
| 1727303400 | 30.4139 | -0.03 | -0.09 | 30.44 | 30.4599 | 30.3701 | 22741 |
| 1727217000 | 30.4427 | 0.06 | 0.21 | 30.32 | 30.4599 | 30.32 | 12397 |
| 1727130600 | 30.3796 | 0.06 | 0.21 | 30.37 | 30.39 | 30.3201 | 7569 |
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
