Hot Features
プレミアム
Calamos S&p 500 Structured Alt Protection ETF July (CPSJ)
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 | -0.2499 | -1.00080096115 | 24.97 | 25.13 | 24.7201 | 2580 | 25.06563609 | SP |
| 4 | -0.6049 | -2.38854886476 | 25.325 | 25.42 | 24.7201 | 2121 | 25.24845284 | SP |
| 12 | -0.4299 | -1.70934393638 | 25.15 | 25.42 | 24.7201 | 2827 | 25.16737564 | SP |
| 26 | 0.3951 | 1.62425488181 | 24.325 | 25.42 | 24.325 | 2975 | 24.92396267 | SP |
| 52 | 0.6801 | 2.82903494176 | 24.04 | 25.42 | 23.93 | 13546 | 24.2497359 | SP |
| 156 | 0.6801 | 2.82903494176 | 24.04 | 25.42 | 23.93 | 13546 | 24.2497359 | SP |
| 260 | 0.6801 | 2.82903494176 | 24.04 | 25.42 | 23.93 | 13546 | 24.2497359 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741645800 | 24.8024 | -0.24 | -0.95 | 24.86 | 24.86 | 24.78 | 470 |
| 1741390200 | 25.0393 | 0.03 | 0.12 | 24.97 | 25.06 | 24.92 | 1797 |
| 1741303800 | 25.01 | -0.12 | -0.46 | 25.11 | 25.11 | 24.94 | 2653 |
| 1741217400 | 25.1266 | 0.09 | 0.35 | 25.13 | 25.13 | 25.01 | 6059 |
| 1741131000 | 25.0392 | -0.05 | -0.20 | 24.97 | 25.0392 | 24.97 | 1919 |
| 1741044600 | 25.09 | -0.16 | -0.64 | 25.13 | 25.16 | 25.08 | 3533 |
| 1740785400 | 25.2526 | 0.11 | 0.45 | 25.14 | 25.2526 | 25.12 | 1087 |
| 1740699000 | 25.1393 | -0.11 | -0.42 | 25.12 | 25.1393 | 25.12 | 169 |
| 1740612600 | 25.2452 | -0 | -0.01 | 25.28 | 25.28 | 25.2452 | 804 |
| 1740526200 | 25.2481 | -0.05 | -0.18 | 25.28 | 25.28 | 25.21 | 342 |
| 1740439800 | 25.2943 | -0.03 | -0.10 | 25.28 | 25.3 | 25.28 | 2383 |
| 1740180600 | 25.3201 | -0.09 | -0.37 | 25.42 | 25.42 | 25.3142 | 2050 |
| 1740094200 | 25.4149 | 0.02 | 0.09 | 25.4149 | 25.4149 | 25.4149 | 0 |
| 1740007800 | 25.392 | -0 | -0.01 | 25.35 | 25.3927 | 25.35 | 13600 |
| 1739921400 | 25.3948 | 0.01 | 0.04 | 25.35 | 25.3948 | 25.35 | 147 |
| 1739575800 | 25.385 | 0.04 | 0.14 | 25.37 | 25.385 | 25.37 | 3556 |
| 1739489400 | 25.3483 | 0.05 | 0.19 | 25.31 | 25.3483 | 25.31 | 469 |
| 1739403000 | 25.3002 | -0.02 | -0.10 | 25.29 | 25.3002 | 25.29 | 255 |
| 1739316600 | 25.325 | 0.04 | 0.14 | 25.325 | 25.325 | 25.325 | 7 |
| 1739230200 | 25.29 | 0.01 | 0.04 | 25.35 | 25.35 | 25.28 | 2877 |
| 1738971000 | 25.28 | -0.03 | -0.10 | 25.36 | 25.36 | 25.26 | 396 |
| 1738884600 | 25.305 | 0.04 | 0.14 | 25.35 | 25.35 | 25.28 | 1125 |
| 1738798200 | 25.2698 | -0 | -0.00 | 25.21 | 25.27 | 25.21 | 33533 |
| 1738711800 | 25.2701 | 0.11 | 0.44 | 25.28 | 25.28 | 25.23 | 1349 |
| 1738625400 | 25.16 | -0.11 | -0.43 | 25.22 | 25.22 | 25.13 | 4526 |
| 1738366200 | 25.269 | 0.01 | 0.03 | 25.28 | 25.36 | 25.269 | 825 |
| 1738279800 | 25.2615 | 0 | 0.01 | 25.25 | 25.3 | 25.25 | 499 |
| 1738193400 | 25.2587 | -0.01 | -0.03 | 25.24 | 25.2587 | 25.2301 | 746 |
| 1738107000 | 25.2652 | 0.05 | 0.20 | 25.2255 | 25.29 | 25.2255 | 2022 |
| 1738020600 | 25.214 | -0.1 | -0.39 | 25.27 | 25.27 | 25.19 | 273 |
| 1737761400 | 25.3135 | 0.02 | 0.07 | 25.3 | 25.3135 | 25.29 | 284 |
| 1737675000 | 25.295 | 0 | 0.00 | 25.295 | 25.295 | 25.295 | 0 |
| 1737588600 | 25.295 | 0.03 | 0.14 | 25.26 | 25.34 | 25.26 | 259 |
| 1737502200 | 25.2608 | 0.05 | 0.19 | 25.19 | 25.3 | 25.19 | 829 |
| 1737156600 | 25.2135 | 0.06 | 0.23 | 25.17 | 25.26 | 25.17 | 1151 |
| 1737070200 | 25.1551 | 0.03 | 0.12 | 25.13 | 25.1551 | 25.11 | 605 |
| 1736983800 | 25.125 | 0.11 | 0.44 | 25.1 | 25.125 | 25.1 | 1229 |
| 1736897400 | 25.0151 | 0.01 | 0.04 | 25 | 25.0151 | 24.95 | 1292 |
| 1736811000 | 25.005 | 0.03 | 0.13 | 24.93 | 25.005 | 24.92 | 2092 |
| 1736551800 | 24.9717 | -0.12 | -0.48 | 24.98 | 25.005 | 24.94 | 21414 |
| 1736379000 | 25.0934 | 0.02 | 0.07 | 25.05 | 25.1 | 25.0291 | 3632 |
| 1736292600 | 25.0749 | -0.05 | -0.18 | 25.14 | 25.14 | 25.05 | 1191 |
| 1736206200 | 25.12 | 0.02 | 0.10 | 25.2 | 25.2 | 25.1 | 2292 |
| 1735947000 | 25.0954 | 0.04 | 0.14 | 25.03 | 25.1035 | 25.03 | 1980 |
| 1735860600 | 25.06 | 0.03 | 0.14 | 24.97 | 25.06 | 24.97 | 2751 |
| 1735687800 | 25.0251 | -0.03 | -0.13 | 25.0251 | 25.0251 | 25.0251 | 53 |
| 1735601400 | 25.0574 | -0.05 | -0.19 | 24.97 | 25.0574 | 24.9601 | 1452 |
| 1735342200 | 25.105 | -0.03 | -0.12 | 25.08 | 25.105 | 25.08 | 551 |
| 1735255800 | 25.135 | 0.01 | 0.04 | 25.15 | 25.15 | 25.135 | 11285 |
| 1735077840 | 25.1257 | 0.07 | 0.28 | 25.1257 | 25.1257 | 25.1257 | 90 |
| 1734996600 | 25.055 | 0.06 | 0.24 | 25 | 25.055 | 24.9601 | 3482 |
| 1734737400 | 24.9958 | 0.04 | 0.17 | 25.01 | 25.025 | 24.9958 | 508 |
| 1734651000 | 24.9534 | -0.02 | -0.09 | 24.97 | 24.97 | 24.9534 | 5333 |
| 1734564600 | 24.9754 | -0.15 | -0.61 | 25.0663 | 25.0663 | 24.9754 | 300 |
| 1734478200 | 25.1297 | -0.01 | -0.04 | 25.15 | 25.15 | 25.1297 | 201 |
| 1734391800 | 25.1404 | 0.03 | 0.12 | 25.11 | 25.17 | 25.1 | 4425 |
| 1734132600 | 25.11 | -0.01 | -0.02 | 25.09 | 25.115 | 25.09 | 667 |
| 1734046200 | 25.1154 | -0 | -0.02 | 25.15 | 25.15 | 25.07 | 1129 |
| 1733959800 | 25.12 | 0.03 | 0.14 | 25.15 | 25.15 | 25.09 | 2200 |
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
