Hot Features
プレミアム
Calamos S&p 500 Structured Alt Protection ETF August (CPSA)
AMEX
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 0.045 | 0.179068842021 | 25.13 | 25.22 | 25.12 | 658 | 25.16941976 | SP |
| 4 | 0.255 | 1.02327447833 | 24.92 | 25.22 | 24.91 | 2007 | 25.10688123 | SP |
| 12 | 0.385 | 1.5530455829 | 24.79 | 25.22 | 24.7 | 5616 | 24.86227248 | SP |
| 26 | 0.855 | 3.515625 | 24.32 | 25.22 | 24.09 | 20002 | 24.37648271 | SP |
| 52 | 0.855 | 3.515625 | 24.32 | 25.22 | 24.09 | 20002 | 24.37648271 | SP |
| 156 | 0.855 | 3.515625 | 24.32 | 25.22 | 24.09 | 20002 | 24.37648271 | SP |
| 260 | 0.855 | 3.515625 | 24.32 | 25.22 | 24.09 | 20002 | 24.37648271 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734478200 | 25.175 | 0.01 | 0.03 | 25.1404 | 25.175 | 25.13 | 618 |
| 1734391800 | 25.1676 | -0 | -0.01 | 25.18 | 25.18 | 25.1676 | 691 |
| 1734132600 | 25.17 | 0.02 | 0.06 | 25.12 | 25.17 | 25.12 | 796 |
| 1734046200 | 25.155 | -0.02 | -0.08 | 25.1618 | 25.21 | 25.12 | 463 |
| 1733959800 | 25.175 | 0.05 | 0.18 | 25.13 | 25.22 | 25.125 | 721 |
| 1733873400 | 25.13 | 0.02 | 0.08 | 25.2 | 25.2 | 25.13 | 170 |
| 1733787000 | 25.11 | -0.05 | -0.19 | 25.16 | 25.2 | 25.11 | 7855 |
| 1733527800 | 25.1574 | 0.01 | 0.03 | 25.2 | 25.2 | 25.14 | 1885 |
| 1733441400 | 25.15 | -0.01 | -0.06 | 25.16 | 25.2 | 25.1 | 7408 |
| 1733355000 | 25.1649 | 0.04 | 0.18 | 25.16 | 25.1649 | 25.16 | 269 |
| 1733268600 | 25.1208 | -0.03 | -0.12 | 25.16 | 25.16 | 25.1208 | 273 |
| 1733182200 | 25.15 | 0.06 | 0.24 | 25.1 | 25.16 | 25.1 | 4150 |
| 1732917840 | 25.09 | 0.02 | 0.08 | 25.071 | 25.11 | 25.071 | 616 |
| 1732750200 | 25.07 | -0.02 | -0.06 | 25.06 | 25.12 | 25.03 | 1197 |
| 1732663800 | 25.0859 | 0.03 | 0.11 | 25.12 | 25.12 | 25.0859 | 101 |
| 1732577400 | 25.0594 | 0.02 | 0.09 | 25.04 | 25.1 | 25.0204 | 4619 |
| 1732318200 | 25.0373 | 0.03 | 0.11 | 25 | 25.08 | 25 | 1408 |
| 1732231800 | 25.01 | 0 | 0.00 | 25.01 | 25.01 | 25.01 | 103 |
| 1732145400 | 25.01 | 0.03 | 0.12 | 24.92 | 25.01 | 24.91 | 4781 |
| 1732059000 | 24.98 | 0.01 | 0.04 | 25 | 25 | 24.98 | 138 |
| 1731972600 | 24.9699 | 0.02 | 0.09 | 24.93 | 25 | 24.92 | 1350 |
| 1731713400 | 24.9467 | -0.06 | -0.25 | 24.9467 | 24.9467 | 24.9467 | 81 |
| 1731627000 | 25.0099 | -0.03 | -0.10 | 25.01 | 25.01 | 24.98 | 2901 |
| 1731540600 | 25.0351 | 0.01 | 0.04 | 25.02 | 25.0351 | 25.01 | 2969 |
| 1731454200 | 25.0248 | -0.01 | -0.06 | 25.02 | 25.0248 | 24.99 | 617 |
| 1731367800 | 25.0397 | 0 | 0.02 | 25.0243 | 25.0397 | 24.99 | 556 |
| 1731108600 | 25.035 | 0.02 | 0.08 | 25.035 | 25.035 | 25.035 | 0 |
| 1731022200 | 25.015 | 0.04 | 0.16 | 24.97 | 25.04 | 24.97 | 704 |
| 1730935800 | 24.9751 | 0.11 | 0.44 | 24.91 | 24.9751 | 24.9 | 6242 |
| 1730849400 | 24.8653 | 0.07 | 0.30 | 24.81 | 24.8653 | 24.81 | 758 |
| 1730763000 | 24.791 | -0.03 | -0.10 | 24.79 | 24.8041 | 24.78 | 13062 |
| 1730500200 | 24.8165 | 0.03 | 0.11 | 24.81 | 24.82 | 24.79 | 33754 |
| 1730413800 | 24.7901 | -0.1 | -0.40 | 24.77 | 24.7901 | 24.75 | 1000 |
| 1730327400 | 24.89 | -0.02 | -0.06 | 24.91 | 24.91 | 24.86 | 14338 |
| 1730241000 | 24.9053 | 0.02 | 0.06 | 24.89 | 24.93 | 24.86 | 12744 |
| 1730154600 | 24.89 | 0 | 0.02 | 24.89 | 24.89 | 24.89 | 111 |
| 1729895400 | 24.885 | 0.01 | 0.02 | 24.915 | 24.915 | 24.885 | 546 |
| 1729809000 | 24.879 | 0.02 | 0.08 | 24.85 | 24.879 | 24.84 | 2233 |
| 1729722600 | 24.8602 | -0.04 | -0.18 | 24.875 | 24.875 | 24.8602 | 600 |
| 1729636200 | 24.905 | 0.01 | 0.04 | 24.8505 | 24.905 | 24.8505 | 605 |
| 1729549800 | 24.895 | -0.01 | -0.04 | 24.88 | 24.94 | 24.8369 | 15590 |
| 1729290600 | 24.9051 | 0.02 | 0.08 | 24.83 | 24.9051 | 24.83 | 2616 |
| 1729204200 | 24.8853 | -0 | -0.00 | 24.96 | 24.96 | 24.86 | 404 |
| 1729117800 | 24.8862 | 0.03 | 0.11 | 24.86 | 24.8862 | 24.83 | 7255 |
| 1729031400 | 24.86 | -0.04 | -0.16 | 24.87 | 24.89 | 24.82 | 49932 |
| 1728945000 | 24.8998 | 0.03 | 0.14 | 24.85 | 24.92 | 24.85 | 3597 |
| 1728685800 | 24.865 | 0.07 | 0.30 | 24.8158 | 24.865 | 24.8158 | 239 |
| 1728599400 | 24.79 | -0.04 | -0.14 | 24.86 | 24.86 | 24.7831 | 5006 |
| 1728513000 | 24.825 | 0.02 | 0.08 | 24.81 | 24.825 | 24.81 | 100 |
| 1728426600 | 24.805 | 0.05 | 0.22 | 24.75 | 24.805 | 24.75 | 4140 |
| 1728340200 | 24.7505 | -0.05 | -0.21 | 24.81 | 24.8199 | 24.7 | 12886 |
| 1728081000 | 24.8029 | 0.03 | 0.11 | 24.76 | 24.8029 | 24.76 | 3001 |
| 1727994600 | 24.7758 | 0.01 | 0.03 | 24.775 | 24.7758 | 24.74 | 1080 |
| 1727908200 | 24.7693 | 0.02 | 0.08 | 24.75 | 24.785 | 24.7401 | 56640 |
| 1727821800 | 24.75 | -0.08 | -0.30 | 24.79 | 24.84 | 24.74 | 24685 |
| 1727735400 | 24.8253 | 0.01 | 0.03 | 24.85 | 24.85 | 24.7701 | 6116 |
| 1727476200 | 24.819 | -0.01 | -0.02 | 24.85 | 24.86 | 24.81 | 1849 |
| 1727389800 | 24.825 | -0.02 | -0.06 | 24.819 | 24.85 | 24.79 | 2070 |
| 1727303400 | 24.84 | 0.02 | 0.10 | 24.79 | 24.84 | 24.79 | 700 |
| 1727217000 | 24.8152 | 0.02 | 0.08 | 24.78 | 24.8195 | 24.78 | 2378 |
| 1727130600 | 24.7954 | 0.02 | 0.06 | 24.8 | 24.81 | 24.77 | 155 |
| 1726871400 | 24.78 | -0.01 | -0.02 | 24.79 | 24.79 | 24.75 | 3589 |
| 1726785000 | 24.7861 | 0.13 | 0.51 | 24.8 | 24.8 | 24.72 | 5814 |
| 1726698600 | 24.66 | -0.02 | -0.09 | 24.71 | 24.7101 | 24.66 | 1575 |
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
