Hot Features
プレミアム
Amplify Seymour Cannabis ETF (CNBS)
AMEX
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -3.36322869955 | 4.46 | 4.5 | 4.282 | 9719 | 4.36171287 | SP |
| 4 | -0.02 | -0.461893764434 | 4.33 | 4.57 | 4.282 | 14330 | 4.41617493 | SP |
| 12 | -0.42 | -8.87949260042 | 4.73 | 5 | 4.01 | 20080 | 4.37580476 | SP |
| 26 | -1.24 | -22.3423423423 | 5.55 | 6.48 | 4.01 | 32184 | 4.92286116 | SP |
| 52 | -0.15 | -3.36322869955 | 4.46 | 6.48 | 3.3801 | 31855 | 4.83456035 | SP |
| 156 | -14.34 | -76.890080429 | 18.65 | 20.44 | 3.3801 | 38523 | 8.56216054 | SP |
| 260 | -11.86 | -73.3457019171 | 16.17 | 40.6485 | 3.3801 | 49684 | 18.14251437 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1728685800 | 4.3099999 | 0.02 | 0.45 | 4.28 | 4.33 | 4.28 | 29438 |
| 1728599400 | 4.2906 | -0.03 | -0.70 | 4.3099999 | 4.325 | 4.282 | 8317 |
| 1728513000 | 4.3209 | -0.06 | -1.35 | 4.34 | 4.37 | 4.3099999 | 4806 |
| 1728426600 | 4.38 | 0.01 | 0.23 | 4.35 | 4.3882 | 4.35 | 6784 |
| 1728340200 | 4.37 | -0.06 | -1.31 | 4.4 | 4.44 | 4.37 | 21372 |
| 1728081000 | 4.4282 | -0.03 | -0.59 | 4.46 | 4.5 | 4.4119 | 7316 |
| 1727994600 | 4.4543 | 0.08 | 1.93 | 4.36 | 4.47 | 4.36 | 27438 |
| 1727908200 | 4.37 | -0.01 | -0.23 | 4.39 | 4.43 | 4.36 | 4073 |
| 1727821800 | 4.3801 | -0.11 | -2.45 | 4.44 | 4.45 | 4.3801 | 8912 |
| 1727735400 | 4.49 | 0.04 | 0.90 | 4.47 | 4.5692 | 4.425 | 17495 |
| 1727476200 | 4.45 | 0 | 0.00 | 4.44 | 4.5399 | 4.42 | 14585 |
| 1727389800 | 4.45 | 0.08 | 1.71 | 4.39 | 4.49 | 4.39 | 26595 |
| 1727303400 | 4.375 | -0.09 | -1.91 | 4.46 | 4.49 | 4.37 | 12039 |
| 1727217000 | 4.46 | 0.07 | 1.59 | 4.39 | 4.57 | 4.38 | 45554 |
| 1727130600 | 4.39 | 0.08 | 1.93 | 4.3 | 4.4349999 | 4.3 | 19664 |
| 1726871400 | 4.307 | -0.06 | -1.44 | 4.36 | 4.3999 | 4.3 | 7622 |
| 1726785000 | 4.37 | -0.03 | -0.68 | 4.5 | 4.5 | 4.37 | 6230 |
| 1726698600 | 4.4 | -0.01 | -0.23 | 4.4 | 4.47 | 4.4 | 8845 |
| 1726612200 | 4.41 | -0.02 | -0.45 | 4.48 | 4.5 | 4.41 | 11744 |
| 1726525800 | 4.43 | 0.1 | 2.31 | 4.32 | 4.47 | 4.32 | 21198 |
| 1726266600 | 4.33 | 0.05 | 1.17 | 4.33 | 4.37 | 4.3101 | 6012 |
| 1726180200 | 4.28 | -0.02 | -0.47 | 4.35 | 4.3699 | 4.28 | 34670 |
| 1726093800 | 4.3 | -0.04 | -0.96 | 4.32 | 4.33 | 4.2699999 | 16042 |
| 1726007400 | 4.3418 | -0.11 | -2.43 | 4.47 | 4.47 | 4.33 | 16016 |
| 1725921000 | 4.45 | 0.37 | 9.07 | 4.17 | 4.45 | 4.17 | 55816 |
| 1725661800 | 4.08 | -0.11 | -2.63 | 4.2141 | 4.2141 | 4.08 | 15644 |
| 1725575400 | 4.19 | 0.03 | 0.72 | 4.16 | 4.2621 | 4.16 | 4354 |
| 1725489000 | 4.16 | 0.01 | 0.24 | 4.16 | 4.2927 | 4.135 | 78864 |
| 1725402600 | 4.15 | 0.05 | 1.22 | 4.26 | 4.26 | 4.09 | 41748 |
| 1725057000 | 4.1 | 0.01 | 0.24 | 4.11 | 4.17 | 4.09 | 35215 |
| 1724970600 | 4.09 | 0.05 | 1.24 | 4.1 | 4.11 | 4.01 | 20966 |
| 1724884200 | 4.04 | 0.01 | 0.25 | 4.1 | 4.13 | 4.04 | 29241 |
| 1724797800 | 4.03 | -0.46 | -10.24 | 4.36 | 4.415 | 4.03 | 76922 |
| 1724711400 | 4.49 | -0.04 | -0.88 | 4.54 | 4.5879 | 4.49 | 13441 |
| 1724452200 | 4.53 | 0.04 | 0.89 | 4.49 | 4.585 | 4.49 | 3267 |
| 1724365800 | 4.4898999 | -0.06 | -1.32 | 4.55 | 4.59 | 4.4501 | 30347 |
| 1724279400 | 4.55 | 0.05 | 1.11 | 4.49 | 4.6 | 4.49 | 10681 |
| 1724193000 | 4.5 | -0.19 | -4.05 | 4.68 | 4.68 | 4.5 | 3894 |
| 1724106600 | 4.69 | -0.04 | -0.85 | 4.72 | 4.8074 | 4.6415 | 19895 |
| 1723847400 | 4.73 | 0.13 | 2.83 | 4.5805999 | 4.73 | 4.5805999 | 12622 |
| 1723761000 | 4.6 | 0.03 | 0.66 | 4.65 | 4.65 | 4.59 | 8097 |
| 1723674600 | 4.57 | 0.14 | 3.16 | 4.44 | 4.64 | 4.42 | 8892 |
| 1723588200 | 4.43 | 0.1 | 2.31 | 4.39 | 4.48 | 4.37 | 5344 |
| 1723501800 | 4.33 | -0.04 | -0.92 | 4.4 | 4.4 | 4.32 | 23453 |
| 1723242600 | 4.37 | -0.1 | -2.24 | 4.46 | 4.47 | 4.3601 | 7593 |
| 1723156200 | 4.47 | 0.29 | 6.94 | 4.25 | 4.53 | 4.2 | 30263 |
| 1723069800 | 4.18 | -0.19 | -4.35 | 4.44 | 4.44 | 4.18 | 8100 |
| 1722983400 | 4.37 | 0.28 | 6.90 | 4.1 | 4.42 | 4.1 | 15332 |
| 1722897000 | 4.0881 | -0.29 | -6.66 | 4.09 | 4.1999 | 4.05 | 45258 |
| 1722637800 | 4.38 | -0.24 | -5.19 | 4.57 | 4.57 | 4.36 | 40203 |
| 1722551400 | 4.62 | -0.11 | -2.33 | 4.7 | 4.745 | 4.62 | 12560 |
| 1722465000 | 4.73 | 0 | 0.00 | 4.75 | 4.831 | 4.73 | 29138 |
| 1722378600 | 4.73 | 0.07 | 1.50 | 4.76 | 4.82 | 4.66 | 31757 |
| 1722292200 | 4.66 | -0.04 | -0.85 | 4.68 | 4.78 | 4.66 | 25253 |
| 1722033000 | 4.7 | 0.08 | 1.73 | 4.64 | 4.75 | 4.62 | 15165 |
| 1721946600 | 4.62 | -0.09 | -1.91 | 4.69 | 4.735 | 4.6 | 11125 |
| 1721860200 | 4.71 | -0.18 | -3.68 | 4.85 | 4.85 | 4.68 | 14514 |
| 1721773800 | 4.89 | 0.06 | 1.24 | 4.84 | 5 | 4.84 | 21333 |
| 1721687400 | 4.83 | 0.2 | 4.32 | 4.63 | 4.835 | 4.63 | 10621 |
| 1721428200 | 4.63 | -0.11 | -2.32 | 4.73 | 4.73 | 4.63 | 14494 |
| 1721341800 | 4.74 | -0.06 | -1.25 | 4.8 | 4.94 | 4.74 | 17430 |
| 1721255400 | 4.8 | 0 | 0.00 | 4.74 | 4.94 | 4.74 | 9824 |
| 1721169000 | 4.8 | 0.11 | 2.35 | 4.69 | 4.8799 | 4.69 | 39673 |
| 1721082600 | 4.69 | 0.03 | 0.64 | 4.63 | 4.79 | 4.58 | 22138 |
| 1720823400 | 4.66 | 0.02 | 0.43 | 4.64 | 4.72 | 4.64 | 10633 |
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
