Hot Features
プレミアム
Roundhill Generative AJ & Technology ETF (CHAT)
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 | -10.809 | -10.3633748802 | 104.3 | 105.2 | 93.3565 | 784076 | 97.93740541 | SP |
| 4 | -4.009 | -4.11179487179 | 97.5 | 105.2 | 86.06 | 807438 | 96.51298255 | SP |
| 12 | 29.811 | 46.8137562814 | 63.68 | 105.2 | 62.785 | 706451 | 87.34470215 | SP |
| 26 | 32.131 | 52.3647327249 | 61.36 | 105.2 | 57.66 | 503594 | 78.48682361 | SP |
| 52 | 45.381 | 94.3275826232 | 48.11 | 105.2 | 47.59 | 438001 | 70.49227981 | SP |
| 156 | 65.061 | 228.846289131 | 28.43 | 105.2 | 25.14 | 192106 | 62.07022396 | SP |
| 260 | 67.971 | 266.344043887 | 25.52 | 105.2 | 25.1101 | 192849 | 60.85160294 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782513000 | 93.61 | -4.17 | -4.26 | 93.82 | 94.9101 | 92.8 | 577967 |
| 1782426600 | 97.78 | 2.02 | 2.11 | 100.3 | 100.44 | 95.62 | 814280 |
| 1782340200 | 95.76 | -0.61 | -0.63 | 97 | 97.29 | 93.9 | 615266 |
| 1782253800 | 96.37 | -7.7 | -7.40 | 96.28 | 98.56 | 95.81 | 1168702 |
| 1782167400 | 104.07 | 1.73 | 1.69 | 104.3 | 105.2 | 102.78 | 538057 |
| 1781821800 | 102.34 | 5.47 | 5.65 | 101.26 | 102.87 | 100.575 | 560653 |
| 1781735400 | 96.87 | 1.19 | 1.24 | 98.01 | 100.075 | 96.8 | 765185 |
| 1781649000 | 95.68 | -2.87 | -2.91 | 97.68 | 98.7999 | 95.61 | 591580 |
| 1781562600 | 98.55 | 5.41 | 5.81 | 97.56 | 98.8795 | 97.0102 | 516715 |
| 1781303400 | 93.14 | 0.71 | 0.77 | 92.52 | 94.255 | 91.27 | 478003 |
| 1781217000 | 92.43 | 4.81 | 5.49 | 88.37 | 92.67 | 88.01 | 676349 |
| 1781130600 | 87.62 | -3.44 | -3.78 | 89.07 | 91.555 | 87.5 | 663692 |
| 1781044200 | 91.06 | -2.54 | -2.71 | 94.74 | 95.35 | 86.06 | 1175384 |
| 1780957800 | 93.6 | 2.95 | 3.25 | 93.96 | 94.9999 | 92.65 | 788591 |
| 1780698600 | 90.65 | -9.58 | -9.56 | 95.85 | 96 | 90.415 | 1711171 |
| 1780612200 | 100.23 | -2.54 | -2.47 | 98.16 | 101.1 | 96.8 | 773578 |
| 1780525800 | 102.77 | -0.68 | -0.66 | 103.79 | 104.21 | 100.71 | 758169 |
| 1780439400 | 103.45 | 1.42 | 1.39 | 102.4 | 103.7699 | 101.8701 | 737436 |
| 1780353000 | 102.03 | 3.81 | 3.88 | 99.15 | 102.64 | 98.935 | 1124488 |
| 1780093800 | 98.22 | 1.36 | 1.40 | 97.5 | 98.6699 | 96.65 | 884029 |
| 1780007400 | 96.86 | 3.06 | 3.26 | 94.79 | 97.4704 | 94.1 | 757883 |
| 1779921000 | 93.8 | -0.38 | -0.40 | 94.95 | 94.95 | 92.51 | 617092 |
| 1779834600 | 94.18 | 4.34 | 4.83 | 92.74 | 94.32 | 92.37 | 756623 |
| 1779489000 | 89.84 | 1.1 | 1.24 | 89.69 | 90.6899 | 89.5 | 882739 |
| 1779402600 | 88.74 | 2.44 | 2.83 | 86.37 | 88.83 | 86.18 | 790562 |
| 1779316200 | 86.3 | 2.73 | 3.27 | 84.35 | 86.42 | 84.18 | 442030 |
| 1779229800 | 83.57 | -0.61 | -0.72 | 82.18 | 84.77 | 81.19 | 467549 |
| 1779143400 | 84.18 | -1.31 | -1.53 | 86.32 | 86.44 | 82.8 | 1075350 |
| 1778884200 | 85.49 | -3.29 | -3.71 | 85.68 | 86.64 | 84.7957 | 602477 |
| 1778797800 | 88.78 | 0.2 | 0.23 | 87.57 | 89.07 | 87.2009 | 650888 |
| 1778711400 | 88.58 | 4.34 | 5.15 | 87.24 | 89.075 | 86.1547 | 1317612 |
| 1778625000 | 84.24 | -2.6 | -2.99 | 84.81 | 85.59 | 81.81 | 815771 |
| 1778538600 | 86.84 | 0.66 | 0.77 | 85.6 | 87.4 | 85.6 | 757520 |
| 1778279400 | 86.18 | 2.27 | 2.71 | 84.51 | 86.22 | 84.51 | 638328 |
| 1778193000 | 83.91 | -1.96 | -2.28 | 85.59 | 85.735 | 83.3001 | 871273 |
| 1778106600 | 85.87 | 3.53 | 4.29 | 84.49 | 85.96 | 83.6117 | 884288 |
| 1778020200 | 82.34 | 1.91 | 2.37 | 81.48 | 82.9 | 81.41 | 1222720 |
| 1777933800 | 80.43 | 1.13 | 1.42 | 80.37 | 81.33 | 79.62 | 1150688 |
| 1777674600 | 79.3 | 1.31 | 1.68 | 77.89 | 79.56 | 77.89 | 532703 |
| 1777588200 | 77.99 | 1.56 | 2.04 | 77.81 | 78.05 | 76 | 478465 |
| 1777501800 | 76.43 | 0.79 | 1.04 | 76.16 | 76.6699 | 75.5 | 604495 |
| 1777415400 | 75.64 | -2.91 | -3.70 | 75.23 | 76.45 | 74.7 | 634977 |
| 1777329000 | 78.55 | -0.64 | -0.81 | 78.68 | 78.84 | 77.3 | 504100 |
| 1777069800 | 79.19 | 2.03 | 2.63 | 78.19 | 79.41 | 77.5 | 679386 |
| 1776983400 | 77.16 | -1.23 | -1.57 | 77.45 | 78.6199 | 76.0401 | 632967 |
| 1776897000 | 78.39 | 2.65 | 3.50 | 77.22 | 78.4585 | 76.76 | 653163 |
| 1776810600 | 75.74 | -0.1 | -0.13 | 76.16 | 76.63 | 75.4 | 427627 |
| 1776724200 | 75.84 | 0.75 | 1.00 | 75.5 | 75.84 | 74.675 | 461967 |
| 1776465000 | 75.09 | 0.85 | 1.14 | 75.04 | 75.2885 | 74.65 | 449438 |
| 1776378600 | 74.24 | 1.08 | 1.48 | 73.62 | 74.4288 | 72.89 | 565005 |
| 1776292200 | 73.16 | -0.3 | -0.41 | 72.55 | 73.165 | 72 | 385278 |
| 1776205800 | 73.46 | 2.46 | 3.46 | 72.09 | 73.48 | 71.67 | 518458 |
| 1776119400 | 71 | 1.6 | 2.31 | 68.82 | 71.07 | 68.82 | 364887 |
| 1775860200 | 69.4 | 0.83 | 1.21 | 68.89 | 69.99 | 68.81 | 546028 |
| 1775773800 | 68.57 | 0.65 | 0.96 | 67.79 | 68.58 | 67.03 | 539372 |
| 1775687400 | 67.92 | 3.32 | 5.14 | 68.43 | 68.9 | 66.849999 | 388156 |
| 1775601000 | 64.599999 | 0.57 | 0.89 | 63.55 | 64.599999 | 62.785 | 436227 |
| 1775514600 | 64.03 | 0.71 | 1.12 | 63.68 | 64.23 | 63.4 | 422295 |
| 1775169000 | 63.32 | -0.97 | -1.51 | 61.24 | 63.56 | 60.8 | 337182 |
| 1775082600 | 64.29 | 2.44 | 3.95 | 63.85 | 65 | 63.7574 | 423286 |
| 1774996200 | 61.85 | 2.79 | 4.72 | 59.32 | 61.94 | 59.22 | 328285 |
| 1774909800 | 59.06 | -1.22 | -2.02 | 61.17 | 61.3 | 58.5204 | 302764 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
