Hot Features
プレミアム
Calamos S&p 500 Structured Alt Protection ETF May (CPSM)
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 | 0.0045 | 0.0168094850321 | 26.7706 | 26.8637 | 26.6709 | 14413 | 26.79086016 | SP |
| 4 | 0.0751 | 0.28127340824 | 26.7 | 27.36 | 26.6 | 8786 | 26.73690834 | SP |
| 12 | 0.3951 | 1.49772554966 | 26.38 | 27.36 | 26.3601 | 10052 | 26.62336254 | SP |
| 26 | 0.9651 | 3.73924835335 | 25.81 | 27.36 | 25.5001 | 29115 | 25.97033638 | SP |
| 52 | 1.7751 | 7.1004 | 25 | 27.36 | 25 | 58078 | 25.57392219 | SP |
| 156 | 1.7751 | 7.1004 | 25 | 27.36 | 25 | 58078 | 25.57392219 | SP |
| 260 | 1.7751 | 7.1004 | 25 | 27.36 | 25 | 58078 | 25.57392219 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736292600 | 26.7751 | -0.03 | -0.11 | 26.82 | 26.82 | 26.77 | 2277 |
| 1736206200 | 26.8038 | 0.01 | 0.04 | 26.8 | 26.8637 | 26.7501 | 26739 |
| 1735947000 | 26.7943 | 0.02 | 0.09 | 26.775 | 26.8178 | 26.72 | 11820 |
| 1735860600 | 26.77 | 0.07 | 0.26 | 26.7706 | 26.78 | 26.6709 | 16816 |
| 1735687800 | 26.7 | -0.04 | -0.15 | 26.74 | 26.78 | 26.7 | 2150 |
| 1735601400 | 26.74 | -0.03 | -0.09 | 26.84 | 26.84 | 26.69 | 15324 |
| 1735342200 | 26.765 | 0.01 | 0.04 | 26.74 | 26.8099 | 26.72 | 1729 |
| 1735255800 | 26.755 | -0.02 | -0.06 | 26.83 | 26.83 | 26.7201 | 1785 |
| 1735077840 | 26.77 | 0.02 | 0.09 | 26.8 | 26.8 | 26.74 | 1652 |
| 1734996600 | 26.745 | 0.08 | 0.30 | 26.6956 | 26.745 | 26.6493 | 8297 |
| 1734737400 | 26.6656 | 0.02 | 0.08 | 26.6 | 26.75 | 26.6 | 22098 |
| 1734651000 | 26.6436 | -0.01 | -0.04 | 26.64 | 26.6995 | 26.62 | 2733 |
| 1734564600 | 26.6544 | -0.07 | -0.25 | 26.72 | 26.8 | 26.601 | 11437 |
| 1734478200 | 26.72 | -0.04 | -0.15 | 26.71 | 26.7765 | 26.71 | 2976 |
| 1734391800 | 26.759 | 0.04 | 0.15 | 26.74 | 26.7706 | 26.7267 | 4680 |
| 1734132600 | 26.72 | 0.02 | 0.07 | 26.765 | 26.83 | 26.72 | 11975 |
| 1734046200 | 26.7 | -0.02 | -0.08 | 26.7825 | 26.7825 | 26.7 | 6103 |
| 1733959800 | 26.7201 | 0.03 | 0.11 | 26.7 | 26.7375 | 26.7 | 6645 |
| 1733873400 | 26.69 | -0.03 | -0.11 | 26.715 | 26.75 | 26.68 | 4848 |
| 1733787000 | 26.72 | -0.01 | -0.02 | 26.76 | 26.77 | 26.6901 | 21241 |
| 1733527800 | 26.7251 | -0 | -0.02 | 26.72 | 26.76 | 26.69 | 2184 |
| 1733441400 | 26.73 | -0.01 | -0.04 | 26.72 | 26.7699 | 26.71 | 11711 |
| 1733355000 | 26.74 | 0.03 | 0.12 | 26.75 | 26.75 | 26.71 | 1055 |
| 1733268600 | 26.7083 | 0.05 | 0.18 | 26.6849 | 26.75 | 26.68 | 5569 |
| 1733182200 | 26.66 | -0.04 | -0.16 | 26.7 | 26.7 | 26.6501 | 9276 |
| 1732917840 | 26.7017 | 0.06 | 0.23 | 26.68 | 26.7017 | 26.66 | 910 |
| 1732750200 | 26.64 | -0.01 | -0.02 | 26.65 | 26.6824 | 26.6201 | 7159 |
| 1732663800 | 26.6451 | -0 | -0.00 | 26.6 | 26.7 | 26.6 | 3356 |
| 1732577400 | 26.6456 | 0.02 | 0.06 | 26.68 | 26.68 | 26.611 | 12544 |
| 1732318200 | 26.6295 | 0.06 | 0.22 | 26.58 | 26.66 | 26.58 | 11290 |
| 1732231800 | 26.57 | -0.05 | -0.19 | 26.5958 | 26.6 | 26.56 | 4818 |
| 1732145400 | 26.62 | 0.05 | 0.18 | 26.5605 | 26.62 | 26.5605 | 4440 |
| 1732059000 | 26.571 | -0.02 | -0.09 | 26.5579 | 26.6221 | 26.52 | 4533 |
| 1731972600 | 26.595 | 0.04 | 0.15 | 26.54 | 26.595 | 26.54 | 3441 |
| 1731713400 | 26.5549 | -0.05 | -0.19 | 26.54 | 26.5964 | 26.5 | 3474 |
| 1731627000 | 26.6049 | -0.01 | -0.04 | 26.615 | 26.66 | 26.57 | 18397 |
| 1731540600 | 26.6149 | 0 | 0.02 | 26.66 | 26.66 | 26.57 | 145082 |
| 1731454200 | 26.6101 | -0.01 | -0.04 | 26.62 | 26.65 | 26.57 | 3384 |
| 1731367800 | 26.6198 | 0.02 | 0.09 | 26.58 | 26.6198 | 26.57 | 8250 |
| 1731108600 | 26.5958 | 0.04 | 0.17 | 26.57 | 26.64 | 26.5501 | 6740 |
| 1731022200 | 26.5518 | 0.01 | 0.03 | 26.54 | 26.6028 | 26.5378 | 4285 |
| 1730935800 | 26.5429 | 0.1 | 0.38 | 26.5405 | 26.5799 | 26.4901 | 7617 |
| 1730849400 | 26.4413 | 0.02 | 0.06 | 26.42 | 26.45 | 26.4035 | 3910 |
| 1730763000 | 26.425 | -0.01 | -0.02 | 26.41 | 26.4799 | 26.4 | 10805 |
| 1730500200 | 26.4316 | 0.01 | 0.05 | 26.48 | 26.48 | 26.4 | 38386 |
| 1730413800 | 26.4185 | -0.06 | -0.22 | 26.44 | 26.4699 | 26.4 | 3565 |
| 1730327400 | 26.4773 | -0.01 | -0.03 | 26.5 | 26.5193 | 26.4601 | 3324 |
| 1730241000 | 26.4843 | 0 | 0.02 | 26.44 | 26.49 | 26.44 | 2170 |
| 1730154600 | 26.48 | 0.03 | 0.12 | 26.48 | 26.51 | 26.4404 | 6438 |
| 1729895400 | 26.4477 | 0.02 | 0.07 | 26.46 | 26.48 | 26.44 | 7602 |
| 1729809000 | 26.43 | 0 | 0.00 | 26.4 | 26.465 | 26.4 | 3889 |
| 1729722600 | 26.43 | -0.02 | -0.08 | 26.4622 | 26.4899 | 26.43 | 7677 |
| 1729636200 | 26.45 | -0.02 | -0.06 | 26.54 | 26.54 | 26.45 | 5722 |
| 1729549800 | 26.4667 | 0.03 | 0.10 | 26.53 | 26.53 | 26.43 | 3441 |
| 1729290600 | 26.44 | -0.03 | -0.11 | 26.42 | 26.5 | 26.42 | 1965 |
| 1729204200 | 26.47 | 0.04 | 0.14 | 26.47 | 26.48 | 26.44 | 3889 |
| 1729117800 | 26.434 | 0.04 | 0.17 | 26.38 | 26.434 | 26.3601 | 5003 |
| 1729031400 | 26.39 | -0.08 | -0.30 | 26.44 | 26.4999 | 26.37 | 10312 |
| 1728945000 | 26.47 | 0.1 | 0.38 | 26.47 | 26.4799 | 26.38 | 7538 |
| 1728685800 | 26.37 | -0.01 | -0.04 | 26.44 | 26.4599 | 26.35 | 11131 |
| 1728599400 | 26.3803 | 0.02 | 0.08 | 26.385 | 26.4 | 26.36 | 11005 |
| 1728513000 | 26.36 | 0.03 | 0.11 | 26.3686 | 26.4087 | 26.33 | 8357 |
| 1728426600 | 26.33 | 0.03 | 0.10 | 26.33 | 26.366 | 26.31 | 206923 |
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
