Hot Features
プレミアム
Bahl and Gaynor Income Growth ETF (BGIG)
AMEX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.4009 | -1.34846955937 | 29.73 | 29.8946 | 29.235 | 2623 | 29.61963387 | SP |
| 4 | -0.9209 | -3.04429752066 | 30.25 | 30.34 | 28.9749 | 6946 | 29.82045265 | SP |
| 12 | -0.8009 | -2.65814802522 | 30.13 | 30.94 | 28.9749 | 10483 | 30.04071396 | SP |
| 26 | 1.4891 | 5.34877873563 | 27.84 | 30.94 | 27.36 | 7749 | 29.59031215 | SP |
| 52 | 3.5091 | 13.5906274206 | 25.82 | 30.94 | 25.48 | 7680 | 28.36549254 | SP |
| 156 | 4.3691 | 17.5044070513 | 24.96 | 30.94 | 22.7016 | 7128 | 27.65717249 | SP |
| 260 | 4.3691 | 17.5044070513 | 24.96 | 30.94 | 22.7016 | 7128 | 27.65717249 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735860600 | 29.3291 | -0.01 | -0.03 | 29.56 | 29.56 | 29.32 | 3220 |
| 1735687800 | 29.3391 | -0.06 | -0.19 | 29.27 | 29.3391 | 29.27 | 617 |
| 1735601400 | 29.395 | -0.28 | -0.94 | 29.48 | 29.485 | 29.235 | 3211 |
| 1735342200 | 29.6744 | -0.2 | -0.66 | 29.77 | 29.825 | 29.58 | 3979 |
| 1735255800 | 29.8716 | 0.08 | 0.25 | 29.73 | 29.8946 | 29.73 | 2685 |
| 1735077840 | 29.7962 | 0.21 | 0.70 | 29.57 | 29.7962 | 29.57 | 4847 |
| 1734996600 | 29.59 | 0.29 | 0.99 | 29.22 | 29.59 | 29.22 | 6849 |
| 1734737400 | 29.299 | 0.32 | 1.12 | 29.11 | 29.5 | 29.08 | 14795 |
| 1734651000 | 28.9749 | -0.17 | -0.58 | 29.055 | 29.1286 | 28.9749 | 1483 |
| 1734564600 | 29.1438 | -0.8 | -2.67 | 29.85 | 29.85 | 29.1 | 8814 |
| 1734478200 | 29.9438 | -0.21 | -0.70 | 29.97 | 29.97 | 29.83 | 8690 |
| 1734391800 | 30.1558 | 0.06 | 0.20 | 30.33 | 30.33 | 30.1558 | 7802 |
| 1734132600 | 30.0943 | 0.47 | 1.60 | 29.9825 | 30.13 | 29.9825 | 19922 |
| 1734046200 | 29.6197 | -0.06 | -0.20 | 29.67 | 29.67 | 29.6197 | 1686 |
| 1733959800 | 29.68 | 0.01 | 0.05 | 29.78 | 29.795 | 29.68 | 4384 |
| 1733873400 | 29.6659 | -0.26 | -0.88 | 30.01 | 30.01 | 29.6659 | 4675 |
| 1733787000 | 29.9293 | -0.27 | -0.89 | 30.2 | 30.2 | 29.9293 | 1572 |
| 1733527800 | 30.1978 | -0.04 | -0.13 | 30.18 | 30.34 | 30.18 | 27784 |
| 1733441400 | 30.2365 | 0.04 | 0.12 | 30.25 | 30.29 | 30.2365 | 1422 |
| 1733355000 | 30.2012 | -0.11 | -0.37 | 30.31 | 30.31 | 30.18 | 5265 |
| 1733268600 | 30.3138 | -0.11 | -0.35 | 30.39 | 30.39 | 30.29 | 2113 |
| 1733182200 | 30.42 | -0.1 | -0.34 | 30.36 | 30.43 | 30.36 | 12658 |
| 1732917840 | 30.5237 | 0.08 | 0.27 | 30.53 | 30.53 | 30.5099 | 1577 |
| 1732750200 | 30.44 | -0.15 | -0.49 | 30.52 | 30.52 | 30.41 | 91641 |
| 1732663800 | 30.59 | 0.17 | 0.58 | 30.52 | 30.59 | 30.46 | 6011 |
| 1732577400 | 30.4151 | 0.08 | 0.28 | 30.5 | 30.55 | 30.35 | 3111 |
| 1732318200 | 30.3301 | 0.22 | 0.72 | 30.33 | 30.34 | 30.28 | 3227 |
| 1732231800 | 30.1134 | 0.32 | 1.09 | 29.8 | 30.15 | 29.8 | 6649 |
| 1732145400 | 29.789 | 0.03 | 0.09 | 29.88 | 29.88 | 29.64 | 13116 |
| 1732059000 | 29.7624 | -0.05 | -0.17 | 29.72 | 29.7803 | 29.7199 | 2782 |
| 1731972600 | 29.8128 | 0.13 | 0.44 | 29.66 | 29.86 | 29.66 | 26535 |
| 1731713400 | 29.6829 | -0.26 | -0.86 | 29.76 | 29.76 | 29.62 | 70211 |
| 1731627000 | 29.94 | -0.22 | -0.74 | 30.18 | 30.18 | 29.92 | 127265 |
| 1731540600 | 30.1625 | -0.07 | -0.22 | 30.26 | 30.26 | 30.1625 | 1882 |
| 1731454200 | 30.2295 | -0.22 | -0.71 | 30.41 | 30.41 | 30.1548 | 44710 |
| 1731367800 | 30.4465 | -0.17 | -0.55 | 30.56 | 30.58 | 30.4465 | 2409 |
| 1731108600 | 30.6147 | 0.33 | 1.09 | 30.44 | 30.62 | 30.44 | 509 |
| 1731022200 | 30.2853 | 0.08 | 0.28 | 30.34 | 30.34 | 30.2853 | 551 |
| 1730935800 | 30.2012 | 0.47 | 1.59 | 30.36 | 30.36 | 30.02 | 3745 |
| 1730849400 | 29.7274 | 0.24 | 0.81 | 29.68 | 29.7274 | 29.67 | 1739 |
| 1730763000 | 29.4896 | -0.06 | -0.20 | 29.52 | 29.52 | 29.4896 | 780 |
| 1730500200 | 29.5477 | -0.09 | -0.29 | 29.8 | 29.8 | 29.5477 | 1532 |
| 1730413800 | 29.6333 | -0.34 | -1.12 | 29.81 | 29.81 | 29.6333 | 433 |
| 1730327400 | 29.9692 | -0.1 | -0.34 | 29.87 | 29.99 | 29.87 | 1534 |
| 1730241000 | 30.0707 | -0.1 | -0.33 | 30.08 | 30.13 | 30.07 | 4887 |
| 1730154600 | 30.17 | 0.09 | 0.30 | 30.21 | 30.21 | 30.17 | 1143 |
| 1729895400 | 30.08 | -0.21 | -0.69 | 30.44 | 30.44 | 30.08 | 3447 |
| 1729809000 | 30.29 | -0.07 | -0.23 | 30.25 | 30.29 | 30.25 | 670 |
| 1729722600 | 30.36 | -0.15 | -0.49 | 30.24 | 30.36 | 30.24 | 1409 |
| 1729636200 | 30.51 | -0.02 | -0.07 | 30.44 | 30.54 | 30.37 | 7178 |
| 1729549800 | 30.53 | -0.29 | -0.94 | 30.67 | 30.74 | 30.5 | 5561 |
| 1729290600 | 30.819 | 0.07 | 0.24 | 30.94 | 30.94 | 30.74 | 2445 |
| 1729204200 | 30.7441 | 0.12 | 0.40 | 30.87 | 30.87 | 30.7441 | 7221 |
| 1729117800 | 30.6228 | 0.14 | 0.47 | 30.56 | 30.65 | 30.56 | 1969 |
| 1729031400 | 30.4804 | -0.2 | -0.66 | 30.66 | 30.66 | 30.48 | 4018 |
| 1728945000 | 30.6814 | 0.24 | 0.78 | 30.54 | 30.6814 | 30.49 | 618 |
| 1728685800 | 30.4433 | 0.25 | 0.82 | 30.27 | 30.4433 | 30.23 | 614 |
| 1728599400 | 30.1959 | -0.08 | -0.27 | 30.28 | 30.28 | 30.13 | 750 |
| 1728513000 | 30.2762 | 0.28 | 0.94 | 30.02 | 30.2762 | 30.0199 | 2313 |
| 1728426600 | 29.993 | 0.13 | 0.45 | 29.88 | 30.01 | 29.88 | 624 |
| 1728340200 | 29.86 | -0.18 | -0.60 | 30.03 | 30.05 | 29.82 | 4212 |
| 1728081000 | 30.04 | 0.17 | 0.58 | 29.97 | 30.04 | 29.87 | 9505 |
| 1727994600 | 29.8673 | -0.1 | -0.33 | 29.83 | 29.9 | 29.83 | 2469 |
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
