Hot Features
プレミアム
Calamos S&p 500 Structured Alt Protection ETF September (CPST)
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 | 0.195 | 0.771513353116 | 25.275 | 25.4509 | 25.2294 | 1489 | 25.31192951 | SP |
| 4 | 0.23 | 0.911251980983 | 25.24 | 25.4509 | 25.22 | 1353 | 25.33203081 | SP |
| 12 | 0.34 | 1.35296458416 | 25.13 | 25.4509 | 25.02 | 1715 | 25.20153156 | SP |
| 26 | 0.65 | 2.61885576148 | 24.82 | 25.4509 | 24.6501 | 10276 | 24.85559654 | SP |
| 52 | 0.65 | 2.61885576148 | 24.82 | 25.4509 | 24.6501 | 10276 | 24.85559654 | SP |
| 156 | 0.65 | 2.61885576148 | 24.82 | 25.4509 | 24.6501 | 10276 | 24.85559654 | SP |
| 260 | 0.65 | 2.61885576148 | 24.82 | 25.4509 | 24.6501 | 10276 | 24.85559654 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 25.47 | 0.07 | 0.28 | 25.4509 | 25.49 | 25.4509 | 552 |
| 1737070200 | 25.3995 | -0.01 | -0.04 | 25.43 | 25.43 | 25.38 | 703 |
| 1736983800 | 25.41 | 0.11 | 0.43 | 25.395 | 25.42 | 25.395 | 693 |
| 1736897400 | 25.3005 | 0.01 | 0.04 | 25.31 | 25.31 | 25.26 | 945 |
| 1736811000 | 25.2903 | 0.01 | 0.02 | 25.28 | 25.2903 | 25.2294 | 3590 |
| 1736551800 | 25.2848 | -0.07 | -0.29 | 25.36 | 25.36 | 25.26 | 1515 |
| 1736379000 | 25.3575 | 0.02 | 0.09 | 25.36 | 25.36 | 25.34 | 1498 |
| 1736292600 | 25.335 | -0.05 | -0.20 | 25.41 | 25.41 | 25.335 | 317 |
| 1736206200 | 25.3851 | 0.03 | 0.10 | 25.372 | 25.45 | 25.372 | 2807 |
| 1735947000 | 25.3594 | 0.03 | 0.12 | 25.3 | 25.365 | 25.3 | 1074 |
| 1735860600 | 25.33 | 0.01 | 0.04 | 25.37 | 25.37 | 25.22 | 5816 |
| 1735687800 | 25.32 | -0 | -0.02 | 25.28 | 25.33 | 25.28 | 3425 |
| 1735601400 | 25.324 | -0 | -0.02 | 25.324 | 25.324 | 25.324 | 0 |
| 1735342200 | 25.3286 | -0.05 | -0.20 | 25.3286 | 25.3286 | 25.3286 | 73 |
| 1735255800 | 25.3795 | -0 | -0.00 | 25.3795 | 25.3795 | 25.3795 | 0 |
| 1735077840 | 25.38 | 0.04 | 0.18 | 25.38 | 25.38 | 25.38 | 0 |
| 1734996600 | 25.3351 | 0.03 | 0.13 | 25.3351 | 25.3351 | 25.3351 | 50 |
| 1734737400 | 25.3026 | 0.05 | 0.22 | 25.24 | 25.3026 | 25.24 | 499 |
| 1734651000 | 25.2483 | -0 | -0.01 | 25.23 | 25.25 | 25.23 | 2526 |
| 1734564600 | 25.2514 | -0.09 | -0.37 | 25.33 | 25.33 | 25.2 | 5570 |
| 1734478200 | 25.345 | -0.01 | -0.04 | 25.33 | 25.345 | 25.33 | 127 |
| 1734391800 | 25.3558 | -0.01 | -0.04 | 25.38 | 25.38 | 25.3558 | 200 |
| 1734132600 | 25.365 | 0 | 0.00 | 25.365 | 25.365 | 25.365 | 0 |
| 1734046200 | 25.365 | 0.01 | 0.04 | 25.41 | 25.41 | 25.365 | 226 |
| 1733959800 | 25.3549 | 0 | 0.02 | 25.38 | 25.38 | 25.3549 | 293 |
| 1733873400 | 25.35 | -0.01 | -0.02 | 25.42 | 25.42 | 25.3104 | 1655 |
| 1733787000 | 25.355 | -0.02 | -0.07 | 25.33 | 25.355 | 25.33 | 1927 |
| 1733527800 | 25.3737 | 0.01 | 0.05 | 25.35 | 25.3737 | 25.35 | 107 |
| 1733441400 | 25.3601 | 0 | 0.00 | 25.41 | 25.41 | 25.32 | 988 |
| 1733355000 | 25.36 | 0.02 | 0.08 | 25.35 | 25.36 | 25.35 | 274 |
| 1733268600 | 25.3392 | 0.06 | 0.23 | 25.38 | 25.38 | 25.33 | 206 |
| 1733182200 | 25.28 | -0.03 | -0.14 | 25.37 | 25.37 | 25.2601 | 4397 |
| 1732917840 | 25.3148 | 0.03 | 0.10 | 25.315 | 25.315 | 25.3148 | 202 |
| 1732750200 | 25.2895 | 0 | 0.00 | 25.25 | 25.2895 | 25.2394 | 4071 |
| 1732663800 | 25.2888 | 0.05 | 0.19 | 25.32 | 25.32 | 25.2888 | 992 |
| 1732577400 | 25.2398 | 0.02 | 0.08 | 25.2556 | 25.2556 | 25.2398 | 1185 |
| 1732318200 | 25.2195 | -0 | -0.00 | 25.27 | 25.27 | 25.2195 | 190 |
| 1732231800 | 25.22 | -0.03 | -0.12 | 25.22 | 25.22 | 25.22 | 0 |
| 1732145400 | 25.25 | 0.06 | 0.22 | 25.25 | 25.25 | 25.25 | 4061 |
| 1732059000 | 25.1947 | 0.01 | 0.06 | 25.16 | 25.1947 | 25.16 | 144 |
| 1731972600 | 25.1799 | 0.02 | 0.08 | 25.14 | 25.1799 | 25.14 | 182 |
| 1731713400 | 25.16 | -0.05 | -0.20 | 25.15 | 25.17 | 25.15 | 798 |
| 1731627000 | 25.21 | -0.04 | -0.16 | 25.3 | 25.3 | 25.21 | 242 |
| 1731540600 | 25.2498 | 0.02 | 0.08 | 25.29 | 25.29 | 25.22 | 562 |
| 1731454200 | 25.2299 | -0.02 | -0.08 | 25.2299 | 25.2299 | 25.2299 | 2 |
| 1731367800 | 25.2498 | -0.01 | -0.02 | 25.2498 | 25.2498 | 25.2498 | 53 |
| 1731108600 | 25.2549 | 0.02 | 0.08 | 25.2549 | 25.2549 | 25.2549 | 0 |
| 1731022200 | 25.2349 | 0.04 | 0.14 | 25.19 | 25.2349 | 25.18 | 1952 |
| 1730935800 | 25.1999 | 0.14 | 0.56 | 25.09 | 25.1999 | 25.09 | 1978 |
| 1730849400 | 25.0599 | 0.02 | 0.08 | 25.0503 | 25.06 | 25.0503 | 353 |
| 1730763000 | 25.04 | -0.01 | -0.04 | 25.04 | 25.04 | 25.04 | 108 |
| 1730500200 | 25.0499 | -0 | -0.00 | 25.05 | 25.05 | 25.02 | 32994 |
| 1730413800 | 25.0501 | -0.08 | -0.33 | 25.09 | 25.09 | 25.0226 | 201 |
| 1730327400 | 25.1322 | -0 | -0.02 | 25.11 | 25.1322 | 25.09 | 2121 |
| 1730241000 | 25.137 | 0.01 | 0.03 | 25.1 | 25.17 | 25.09 | 900 |
| 1730154600 | 25.13 | 0.02 | 0.06 | 25.12 | 25.13 | 25.12 | 31 |
| 1729895400 | 25.115 | 0 | 0.01 | 25.13 | 25.18 | 25.115 | 1390 |
| 1729809000 | 25.1135 | 0.02 | 0.09 | 25.08 | 25.1135 | 25.08 | 200 |
| 1729722600 | 25.0901 | -0.06 | -0.23 | 25.0901 | 25.0901 | 25.0901 | 40 |
| 1729636200 | 25.1478 | 0.01 | 0.05 | 25.1478 | 25.1478 | 25.1478 | 0 |
| 1729549800 | 25.1349 | -0.01 | -0.04 | 25.1349 | 25.1349 | 25.1349 | 50 |
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
