Hot Features
プレミアム
Aptus Deferred Income ETF (DEFR)
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 | 0.0252 | 0.0947012401353 | 26.61 | 26.69 | 26.5582 | 112756 | 26.5957335 | SP |
| 4 | -0.0848 | -0.317365269461 | 26.72 | 26.74 | 26.24 | 37839 | 26.57736287 | SP |
| 12 | -0.2798 | -1.03956901356 | 26.915 | 26.96 | 26.24 | 23744 | 26.6180044 | SP |
| 26 | -0.1648 | -0.614925373134 | 26.8 | 27.34 | 26.24 | 18683 | 26.69714901 | SP |
| 52 | 1.5 | 5.9677265349 | 25.1352 | 27.34 | 25.08 | 20142 | 26.19575454 | SP |
| 156 | 1.6409 | 6.56509684208 | 24.9943 | 27.34 | 24.8498 | 24479 | 25.95864923 | SP |
| 260 | 1.6409 | 6.56509684208 | 24.9943 | 27.34 | 24.8498 | 24479 | 25.95864923 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780525800 | 26.5902 | -0.07 | -0.26 | 26.6602 | 26.6602 | 26.5701 | 513238 |
| 1780439400 | 26.6602 | 0.02 | 0.09 | 26.636 | 26.69 | 26.636 | 16931 |
| 1780353000 | 26.636 | -0.02 | -0.07 | 26.63 | 26.66 | 26.5582 | 4748 |
| 1780093800 | 26.6553 | 0.02 | 0.06 | 26.69 | 26.69 | 26.64 | 18133 |
| 1780007400 | 26.6402 | 0.03 | 0.11 | 26.61 | 26.66 | 26.61 | 10732 |
| 1779921000 | 26.61 | 0.04 | 0.17 | 26.55 | 26.62 | 26.55 | 22578 |
| 1779834600 | 26.565 | 0.11 | 0.43 | 26.54 | 26.6 | 26.53 | 6902 |
| 1779489000 | 26.4518 | 0.02 | 0.06 | 26.435 | 26.5 | 26.42 | 27506 |
| 1779402600 | 26.435 | 0.01 | 0.03 | 26.33 | 26.45 | 26.33 | 8278 |
| 1779316200 | 26.4277 | 0.15 | 0.58 | 26.275 | 26.44 | 26.275 | 7790 |
| 1779229800 | 26.275 | -0.09 | -0.34 | 26.24 | 26.32 | 26.24 | 15804 |
| 1779143400 | 26.3642 | 0 | 0.01 | 26.36 | 26.41 | 26.34 | 6578 |
| 1778884200 | 26.3606 | -0.2 | -0.75 | 26.43 | 26.43 | 26.3606 | 5275 |
| 1778797800 | 26.56 | -0.01 | -0.04 | 26.63 | 26.63 | 26.56 | 7293 |
| 1778711400 | 26.5699 | 0.03 | 0.11 | 26.5402 | 26.57 | 26.53 | 9538 |
| 1778625000 | 26.5402 | -0.09 | -0.36 | 26.59 | 26.59 | 26.53 | 4711 |
| 1778538600 | 26.635 | -0.07 | -0.25 | 26.7005 | 26.7005 | 26.63 | 8568 |
| 1778279400 | 26.7005 | 0.06 | 0.21 | 26.6452 | 26.74 | 26.6452 | 6175 |
| 1778193000 | 26.6452 | -0.07 | -0.28 | 26.72 | 26.74 | 26.61 | 18166 |
| 1778106600 | 26.72 | 0.12 | 0.45 | 26.6002 | 26.72 | 26.6002 | 9317 |
| 1778020200 | 26.6002 | 0.03 | 0.09 | 26.57 | 26.649 | 26.57 | 10356 |
| 1777933800 | 26.5752 | -0.09 | -0.34 | 26.64 | 26.64 | 26.54 | 13717 |
| 1777674600 | 26.665 | 0.04 | 0.17 | 26.59 | 26.695 | 26.59 | 56752 |
| 1777588200 | 26.62 | 0 | 0.00 | 26.62 | 26.64 | 26.58 | 12791 |
| 1777501800 | 26.62 | -0.04 | -0.14 | 26.6578 | 26.6578 | 26.5872 | 91154 |
| 1777415400 | 26.6578 | -0.03 | -0.10 | 26.6852 | 26.6852 | 26.62 | 7804 |
| 1777329000 | 26.6852 | -0.04 | -0.13 | 26.66 | 26.762 | 26.66 | 10930 |
| 1777069800 | 26.7202 | 0.03 | 0.09 | 26.695 | 26.74 | 26.66 | 7829 |
| 1776983400 | 26.695 | -0.02 | -0.07 | 26.715 | 26.73 | 26.66 | 7860 |
| 1776897000 | 26.715 | 0.04 | 0.13 | 26.6796 | 26.74 | 26.6796 | 3937 |
| 1776810600 | 26.6796 | -0.06 | -0.23 | 26.76 | 26.76 | 26.6796 | 6463 |
| 1776724200 | 26.7399 | -0.03 | -0.09 | 26.8 | 26.82 | 26.71 | 5531 |
| 1776465000 | 26.7651 | 0.1 | 0.38 | 26.79 | 26.79 | 26.74 | 6229 |
| 1776378600 | 26.6639 | -0.03 | -0.10 | 26.6902 | 26.76 | 26.63 | 6575 |
| 1776292200 | 26.6902 | -0.04 | -0.13 | 26.7252 | 26.73 | 26.6761 | 18783 |
| 1776205800 | 26.7252 | 0.05 | 0.17 | 26.6801 | 26.7252 | 26.68 | 4440 |
| 1776119400 | 26.6801 | 0.02 | 0.08 | 26.6601 | 26.7 | 26.625 | 6516 |
| 1775860200 | 26.6601 | -0.01 | -0.04 | 26.6698 | 26.7 | 26.6598 | 15862 |
| 1775773800 | 26.6698 | 0 | 0.02 | 26.6651 | 26.7099 | 26.5901 | 14162 |
| 1775687400 | 26.6651 | 0.04 | 0.15 | 26.6251 | 26.71 | 26.6251 | 10501 |
| 1775601000 | 26.6251 | 0.04 | 0.13 | 26.59 | 26.6251 | 26.54 | 7525 |
| 1775514600 | 26.59 | -0.03 | -0.10 | 26.62 | 26.63 | 26.585 | 16576 |
| 1775169000 | 26.6176 | 0.03 | 0.10 | 26.66 | 26.67 | 26.58 | 5311 |
| 1775082600 | 26.5902 | -0.01 | -0.03 | 26.5987 | 26.63 | 26.57 | 19525 |
| 1774996200 | 26.5987 | 0.13 | 0.49 | 26.4701 | 26.6 | 26.4701 | 13088 |
| 1774909800 | 26.4701 | 0.1 | 0.38 | 26.37 | 26.54 | 26.37 | 13421 |
| 1774650600 | 26.37 | -0.11 | -0.42 | 26.4 | 26.47 | 26.35 | 22130 |
| 1774564200 | 26.48 | -0.2 | -0.75 | 26.6802 | 26.6802 | 26.4601 | 21416 |
| 1774477800 | 26.6802 | 0.11 | 0.40 | 26.64 | 26.6802 | 26.63 | 1842 |
| 1774391400 | 26.575 | -0.07 | -0.26 | 26.56 | 26.62 | 26.55 | 22739 |
| 1774305000 | 26.644 | 0.12 | 0.47 | 26.52 | 26.69 | 26.52 | 9715 |
| 1774045800 | 26.52 | -0.27 | -0.99 | 26.785 | 26.785 | 26.5 | 9182 |
| 1773959400 | 26.785 | 0.01 | 0.03 | 26.777 | 26.82 | 26.69 | 30471 |
| 1773873000 | 26.777 | -0.16 | -0.61 | 26.9 | 26.9 | 26.77 | 21459 |
| 1773786600 | 26.94 | 0.05 | 0.19 | 26.89 | 26.96 | 26.89 | 12249 |
| 1773700200 | 26.89 | 0.15 | 0.56 | 26.905 | 26.91 | 26.8399 | 32354 |
| 1773441000 | 26.74 | -0.03 | -0.11 | 26.86 | 26.86 | 26.69 | 41188 |
| 1773354600 | 26.77 | -0.15 | -0.54 | 26.915 | 26.915 | 26.75 | 28385 |
| 1773268200 | 26.915 | -0.11 | -0.41 | 27.025 | 27.025 | 26.9 | 7053 |
| 1773181800 | 27.025 | -0.05 | -0.19 | 27.0752 | 27.11 | 26.97 | 6569 |
| 1773095400 | 27.0752 | 0.11 | 0.39 | 26.97 | 27.08 | 26.86 | 11854 |
| 1772839800 | 26.97 | -0.09 | -0.33 | 27.06 | 27.06 | 26.93 | 6914 |
| 1772753400 | 27.06 | -0.06 | -0.22 | 27.03 | 27.06 | 26.96 | 23598 |
| 1772667000 | 27.12 | 0.02 | 0.07 | 27.08 | 27.149 | 27.08 | 6765 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
