Hot Features
プレミアム
Allianzim US Large Cap Buffer10 Aug ETF (AUGT)
AMEX
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.025 | -0.0788767944471 | 31.695 | 31.8892 | 31.34 | 2947 | 31.64391798 | SP |
| 4 | 0.52 | 1.66934189406 | 31.15 | 31.8892 | 30.82 | 1991 | 31.4330915 | SP |
| 12 | 0.43 | 1.37644046095 | 31.24 | 31.8892 | 30.82 | 66480 | 31.11599365 | SP |
| 26 | 3.86 | 13.8798993168 | 27.81 | 31.8892 | 27.81 | 67734 | 30.48091593 | SP |
| 52 | 4.99 | 18.7031484258 | 26.68 | 31.8892 | 26.6001 | 65606 | 29.62795249 | SP |
| 156 | 6.65 | 26.5787370104 | 25.02 | 31.8892 | 23.2117 | 50535 | 28.93948916 | SP |
| 260 | 6.65 | 26.5787370104 | 25.02 | 31.8892 | 23.2117 | 50535 | 28.93948916 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738711800 | 31.6973 | 0.13 | 0.42 | 31.63 | 31.7 | 31.62 | 1773 |
| 1738625400 | 31.5643 | -0.11 | -0.36 | 31.54 | 31.6247 | 31.49 | 4511 |
| 1738366200 | 31.6773 | -0.01 | -0.03 | 31.8 | 31.8892 | 31.6773 | 1780 |
| 1738279800 | 31.6859 | 0.03 | 0.09 | 31.7 | 31.75 | 31.65 | 5320 |
| 1738193400 | 31.6574 | -0.1 | -0.32 | 31.695 | 31.7228 | 31.6574 | 961 |
| 1738107000 | 31.7587 | 0.19 | 0.59 | 31.79 | 31.79 | 31.7587 | 538 |
| 1738020600 | 31.5716 | -0.26 | -0.83 | 31.51 | 31.5716 | 31.51 | 1725 |
| 1737761400 | 31.8347 | 0.06 | 0.18 | 31.87 | 31.87 | 31.8347 | 96 |
| 1737675000 | 31.777 | 0 | 0.00 | 31.777 | 31.777 | 31.777 | 0 |
| 1737588600 | 31.777 | 0.1 | 0.31 | 31.81 | 31.815 | 31.777 | 3975 |
| 1737502200 | 31.6798 | 0.18 | 0.58 | 31.57 | 31.6798 | 31.57 | 1031 |
| 1737156600 | 31.4957 | 0.14 | 0.45 | 31.49 | 31.4957 | 31.49 | 100 |
| 1737070200 | 31.3557 | -0.02 | -0.06 | 31.3557 | 31.3557 | 31.3557 | 39 |
| 1736983800 | 31.3752 | 0.41 | 1.31 | 31.33 | 31.3752 | 31.33 | 265 |
| 1736897400 | 30.97 | 0.01 | 0.02 | 30.8924 | 31.01 | 30.87 | 3506 |
| 1736811000 | 30.9628 | 0.05 | 0.16 | 30.9102 | 30.9628 | 30.88 | 2289 |
| 1736551800 | 30.9129 | -0.28 | -0.90 | 30.91 | 30.9575 | 30.82 | 3705 |
| 1736379000 | 31.1947 | 0.01 | 0.03 | 31.16 | 31.2 | 31.16 | 1462 |
| 1736292600 | 31.1846 | -0.2 | -0.65 | 31.53 | 31.53 | 31.1846 | 768 |
| 1736206200 | 31.3873 | 0.09 | 0.28 | 31.4815 | 31.52 | 31.3873 | 3435 |
| 1735947000 | 31.3005 | 0.25 | 0.82 | 31.11 | 31.3005 | 31.11 | 1588 |
| 1735860600 | 31.0467 | -0.04 | -0.14 | 31.16 | 31.16 | 30.938 | 285657 |
| 1735687800 | 31.0895 | -0.12 | -0.39 | 31.1748 | 31.22 | 31.0433 | 2843055 |
| 1735601400 | 31.211 | -0.15 | -0.47 | 31.0635 | 31.309 | 31.05 | 14816 |
| 1735342200 | 31.3572 | -0.21 | -0.68 | 31.36 | 31.36 | 31.2671 | 5182 |
| 1735255800 | 31.5708 | 0.02 | 0.07 | 31.48 | 31.61 | 31.48 | 3006 |
| 1735077840 | 31.55 | 0.21 | 0.67 | 31.44 | 31.55 | 31.44 | 6260 |
| 1734996600 | 31.3398 | 0.15 | 0.48 | 31.18 | 31.3618 | 31.12 | 14939 |
| 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 |
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
