Hot Features
プレミアム
Amplify Travel Tech ETF (AWAY)
AMEX
登録してリアルタイムのチャート、分析ツール、価格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 | -0.0857 | -0.40462700661 | 21.18 | 21.18 | 20.25 | 12582 | 20.71441432 | SP |
| 4 | -0.7457 | -3.41437728938 | 21.84 | 22.01 | 20.25 | 15549 | 21.32016907 | SP |
| 12 | 0.8343 | 4.11796643633 | 20.26 | 22.92 | 19.95 | 12963 | 21.40275841 | SP |
| 26 | 0.8543 | 4.22084980237 | 20.24 | 22.92 | 17.13 | 13957 | 20.13973814 | SP |
| 52 | 2.2043 | 11.6691371096 | 18.89 | 22.92 | 17.13 | 15925 | 19.84312691 | SP |
| 156 | -2.4757 | -10.5036062792 | 23.57 | 26.3422 | 14.9501 | 65880 | 19.96999299 | SP |
| 260 | -3.6757 | -14.8393217602 | 24.77 | 34.54 | 11.24 | 106270 | 25.14269341 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736983800 | 21.0943 | 0.45 | 2.18 | 21.06 | 21.1571 | 21.05 | 7788 |
| 1736897400 | 20.645 | 0.25 | 1.20 | 20.63 | 20.744 | 20.54 | 24387 |
| 1736811000 | 20.4 | -0.13 | -0.63 | 20.32 | 20.4 | 20.25 | 5709 |
| 1736551800 | 20.53 | -0.5 | -2.38 | 20.79 | 20.79 | 20.47 | 5793 |
| 1736379000 | 21.03 | -0.35 | -1.63 | 21.18 | 21.18 | 20.885 | 14437 |
| 1736292600 | 21.3795 | -0.2 | -0.93 | 21.68 | 21.7 | 21.3795 | 6229 |
| 1736206200 | 21.58 | 0.04 | 0.19 | 21.75 | 21.8616 | 21.52 | 16907 |
| 1735947000 | 21.54 | 0.25 | 1.17 | 21.42 | 21.5735 | 21.36 | 9736 |
| 1735860600 | 21.29 | -0.15 | -0.70 | 21.43 | 21.45 | 21.211 | 34404 |
| 1735687800 | 21.44 | -0.04 | -0.19 | 21.59 | 21.6401 | 21.422 | 16233 |
| 1735601400 | 21.48 | -0.15 | -0.70 | 21.39 | 21.53 | 21.28 | 16731 |
| 1735342200 | 21.6323 | -0.25 | -1.13 | 21.73 | 21.73 | 21.48 | 21878 |
| 1735255800 | 21.88 | 0.09 | 0.41 | 21.71 | 21.99 | 21.55 | 21063 |
| 1735077840 | 21.79 | 0.03 | 0.14 | 21.74 | 21.79 | 21.64 | 3608 |
| 1734996600 | 21.76 | 0.43 | 2.01 | 21.56 | 21.76 | 21.455 | 16157 |
| 1734737400 | 21.3308 | 0.1 | 0.46 | 21.21 | 21.48 | 20.86 | 10313 |
| 1734651000 | 21.2329 | 0.12 | 0.58 | 21.4 | 21.4 | 21.19 | 8418 |
| 1734564600 | 21.11 | -0.74 | -3.39 | 21.84 | 22.01 | 21.11 | 32336 |
| 1734478200 | 21.85 | 0.07 | 0.32 | 21.76 | 21.85 | 21.64 | 10298 |
| 1734391800 | 21.7804 | -0.02 | -0.09 | 21.77 | 21.96 | 21.68 | 11873 |
| 1734132600 | 21.8 | -0.22 | -1.00 | 22.01 | 22.01 | 21.78 | 5697 |
| 1734046200 | 22.02 | -0.26 | -1.17 | 22.33 | 22.33 | 22.02 | 7450 |
| 1733959800 | 22.28 | 0.06 | 0.27 | 22.3 | 22.32 | 22.04 | 21936 |
| 1733873400 | 22.22 | -0.34 | -1.51 | 22.34 | 22.38 | 22.22 | 12463 |
| 1733787000 | 22.56 | 0.19 | 0.85 | 22.76 | 22.92 | 22.54 | 9702 |
| 1733527800 | 22.37 | 0.07 | 0.31 | 22.47 | 22.54 | 22.31 | 8789 |
| 1733441400 | 22.3 | -0.13 | -0.58 | 22.59 | 22.64 | 22.3 | 17976 |
| 1733355000 | 22.43 | 0.2 | 0.88 | 22.24 | 22.43 | 22.1506 | 23686 |
| 1733268600 | 22.235 | -0.02 | -0.07 | 22.41 | 22.41 | 21.89 | 9933 |
| 1733182200 | 22.2504 | -0.01 | -0.05 | 22.26 | 22.26 | 22.11 | 9979 |
| 1732917840 | 22.2611 | 0.21 | 0.96 | 22.11 | 22.28 | 21.94 | 3870 |
| 1732750200 | 22.05 | 0.15 | 0.68 | 22.1 | 22.32 | 21.93 | 9180 |
| 1732663800 | 21.9 | 0.01 | 0.05 | 21.84 | 21.94 | 21.7411 | 11044 |
| 1732577400 | 21.89 | 0.34 | 1.58 | 21.67 | 22 | 21.5 | 22186 |
| 1732318200 | 21.55 | 0.15 | 0.68 | 21.37 | 21.58 | 21.14 | 7708 |
| 1732231800 | 21.405 | 0.19 | 0.88 | 21.24 | 21.405 | 21.1223 | 6939 |
| 1732145400 | 21.2189 | 0.14 | 0.68 | 21.11 | 21.2189 | 21.11 | 7589 |
| 1732059000 | 21.0763 | 0.08 | 0.36 | 20.87 | 21.08 | 20.5 | 9634 |
| 1731972600 | 21 | -0.03 | -0.14 | 20.99 | 21.01 | 20.81 | 10508 |
| 1731713400 | 21.03 | 0.12 | 0.57 | 21.06 | 21.13 | 20.94 | 13618 |
| 1731627000 | 20.91 | 0.04 | 0.19 | 20.97 | 21.05 | 20.8959 | 5643 |
| 1731540600 | 20.87 | -0.05 | -0.24 | 20.99 | 21.05 | 20.8617 | 9712 |
| 1731454200 | 20.92 | -0.5 | -2.33 | 21.22 | 21.3 | 20.785 | 15996 |
| 1731367800 | 21.42 | 0.24 | 1.13 | 21.32 | 21.48 | 20.9 | 27614 |
| 1731108600 | 21.18 | -0.29 | -1.35 | 21.2 | 21.25 | 20.99 | 9415 |
| 1731022200 | 21.47 | 0.4 | 1.90 | 21.59 | 21.615 | 21.43 | 25046 |
| 1730935800 | 21.07 | 0.24 | 1.15 | 20.9 | 21.11 | 20.82 | 24536 |
| 1730849400 | 20.8303 | 0.42 | 2.08 | 20.58 | 20.8303 | 20.49 | 16470 |
| 1730763000 | 20.4055 | 0.15 | 0.74 | 20.43 | 20.56 | 20.03 | 7181 |
| 1730500200 | 20.255 | 0.08 | 0.42 | 20.23 | 20.44 | 20.23 | 4084 |
| 1730413800 | 20.17 | -0.4 | -1.94 | 20.47 | 20.47 | 20.145 | 2864 |
| 1730327400 | 20.57 | 0.06 | 0.29 | 20.39 | 20.77 | 20.16 | 15631 |
| 1730241000 | 20.511 | 0 | 0.00 | 20.46 | 20.5645 | 20.405 | 8109 |
| 1730154600 | 20.51 | 0.44 | 2.17 | 20.35 | 20.51 | 20.35 | 10589 |
| 1729895400 | 20.075 | -0.05 | -0.22 | 20.15 | 20.21 | 19.95 | 15616 |
| 1729809000 | 20.12 | 0.03 | 0.15 | 20.09 | 20.13 | 20.03 | 4994 |
| 1729722600 | 20.09 | -0.27 | -1.34 | 20.26 | 20.26 | 20.04 | 6018 |
| 1729636200 | 20.3634 | 0.03 | 0.16 | 20.27 | 20.38 | 20.2 | 2715 |
| 1729549800 | 20.3309 | -0.08 | -0.39 | 20.3 | 20.38 | 20.16 | 6677 |
| 1729290600 | 20.41 | 0.23 | 1.14 | 20.34 | 20.41 | 20.26 | 8842 |
| 1729204200 | 20.18 | -0.02 | -0.10 | 20.2 | 20.2 | 20.14 | 4504 |
| 1729117800 | 20.2 | 0.13 | 0.65 | 20.11 | 20.24 | 20.11 | 25107 |
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
