Hot Features
プレミアム
Innovator Emerging Markets 10 Buffer ETF Quarterly (EBUF)
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 | 0.1162 | 0.450146820693 | 25.8138 | 25.95 | 25.74 | 60454 | 25.81882845 | SP |
| 4 | 0.86 | 3.4303948943 | 25.07 | 25.95 | 24.99 | 16038 | 25.80754474 | SP |
| 12 | 0.62 | 2.44962465429 | 25.31 | 25.95 | 24.545 | 8989 | 25.54012348 | SP |
| 26 | 0.88 | 3.5129740519 | 25.05 | 25.95 | 24.545 | 8186 | 25.52710908 | SP |
| 52 | 0.88 | 3.5129740519 | 25.05 | 25.95 | 24.545 | 8186 | 25.52710908 | SP |
| 156 | 0.88 | 3.5129740519 | 25.05 | 25.95 | 24.545 | 8186 | 25.52710908 | SP |
| 260 | 0.88 | 3.5129740519 | 25.05 | 25.95 | 24.545 | 8186 | 25.52710908 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1728081000 | 25.93 | 0.09 | 0.35 | 25.93 | 25.95 | 25.8954 | 1418 |
| 1727994600 | 25.84 | -0.11 | -0.41 | 25.8 | 25.88 | 25.8 | 7478 |
| 1727908200 | 25.9471 | 0.16 | 0.63 | 26.08 | 26.08 | 25.895 | 61122 |
| 1727821800 | 25.7852 | -0.01 | -0.06 | 25.86 | 25.86 | 25.74 | 233767 |
| 1727735400 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 22 |
| 1727476200 | 25.8 | 0 | 0.02 | 25.8138 | 25.8138 | 25.8 | 826 |
| 1727389800 | 25.795 | 0.04 | 0.16 | 25.62 | 25.81 | 25.62 | 11874 |
| 1727303400 | 25.755 | -0.01 | -0.02 | 25.78 | 25.78 | 25.755 | 732 |
| 1727217000 | 25.76 | 0.11 | 0.43 | 25.78 | 25.78 | 25.76 | 201 |
| 1727130600 | 25.65 | 0.11 | 0.44 | 25.647 | 25.67 | 25.647 | 594 |
| 1726871400 | 25.5381 | -0.01 | -0.03 | 25.5381 | 25.5381 | 25.5381 | 346 |
| 1726785000 | 25.5456 | 0.29 | 1.16 | 25.46 | 25.5456 | 25.46 | 530 |
| 1726698600 | 25.2538 | -0.04 | -0.14 | 25.2538 | 25.2538 | 25.2538 | 75 |
| 1726612200 | 25.2901 | 0.01 | 0.04 | 25.31 | 25.31 | 25.29 | 246 |
| 1726525800 | 25.28 | 0.05 | 0.20 | 25.23 | 25.29 | 25.23 | 561 |
| 1726266600 | 25.23 | 0.05 | 0.20 | 25.26 | 25.26 | 25.22 | 206 |
| 1726180200 | 25.18 | 0.09 | 0.35 | 25.12 | 25.19 | 25.12 | 503 |
| 1726093800 | 25.093 | 0.05 | 0.19 | 24.99 | 25.1 | 24.99 | 831 |
| 1726007400 | 25.045 | -0.03 | -0.10 | 25.027 | 25.045 | 25.027 | 344 |
| 1725921000 | 25.07 | 0.06 | 0.24 | 25.08 | 25.08 | 25.07 | 424 |
| 1725661800 | 25.01 | -0.15 | -0.60 | 25.07 | 25.07 | 25.01 | 1028 |
| 1725575400 | 25.1601 | 0.01 | 0.04 | 25.18 | 25.18 | 25.1601 | 149 |
| 1725489000 | 25.15 | -0.01 | -0.02 | 25.19 | 25.19 | 25.15 | 337 |
| 1725402600 | 25.155 | -0.21 | -0.81 | 25.23 | 25.23 | 25.155 | 779 |
| 1725057000 | 25.36 | 0.03 | 0.12 | 25.355 | 25.37 | 25.35 | 1124 |
| 1724970600 | 25.33 | 0.02 | 0.08 | 25.33 | 25.33 | 25.33 | 238 |
| 1724884200 | 25.31 | -0.07 | -0.28 | 25.38 | 25.38 | 25.31 | 182 |
| 1724797800 | 25.38 | 0.02 | 0.08 | 25.3796 | 25.39 | 25.3796 | 616 |
| 1724711400 | 25.36 | -0.06 | -0.24 | 25.37 | 25.38 | 25.36 | 772 |
| 1724452200 | 25.4201 | 0.15 | 0.59 | 25.405 | 25.4201 | 25.405 | 444 |
| 1724365800 | 25.27 | -0.11 | -0.43 | 25.27 | 25.27 | 25.27 | 310 |
| 1724279400 | 25.38 | 0.04 | 0.16 | 25.375 | 25.38 | 25.375 | 240 |
| 1724193000 | 25.34 | -0.06 | -0.24 | 25.41 | 25.41 | 25.34 | 93 |
| 1724106600 | 25.4 | 0.09 | 0.36 | 25.39 | 25.42 | 25.39 | 568 |
| 1723847400 | 25.3101 | 0.1 | 0.40 | 25.2966 | 25.32 | 25.2966 | 1688 |
| 1723761000 | 25.21 | 0.12 | 0.48 | 25.21 | 25.21 | 25.21 | 140 |
| 1723674600 | 25.09 | -0.04 | -0.16 | 25.11 | 25.11 | 25.08 | 953 |
| 1723588200 | 25.13 | 0.09 | 0.36 | 25.0962 | 25.13 | 25.0962 | 631 |
| 1723501800 | 25.04 | 0.05 | 0.22 | 25.06 | 25.0632 | 25.04 | 1045 |
| 1723242600 | 24.985 | 0.07 | 0.27 | 24.985 | 24.985 | 24.985 | 123 |
| 1723156200 | 24.9174 | 0.19 | 0.75 | 24.9174 | 24.9174 | 24.9174 | 85 |
| 1723069800 | 24.7311 | 0.08 | 0.33 | 24.747 | 24.747 | 24.7311 | 658 |
| 1722983400 | 24.6499 | 0.1 | 0.43 | 24.63 | 24.7099 | 24.6 | 41800 |
| 1722897000 | 24.545 | -0.32 | -1.28 | 24.22 | 24.62 | 24.22 | 1381 |
| 1722637800 | 24.8632 | -0.15 | -0.61 | 24.8632 | 24.8632 | 24.8632 | 9 |
| 1722551400 | 25.015 | -0.15 | -0.58 | 25.1 | 25.1 | 25 | 774 |
| 1722465000 | 25.1601 | 0.18 | 0.72 | 25.1419 | 25.175 | 25.1419 | 455 |
| 1722378600 | 24.9791 | -0.05 | -0.20 | 24.9704 | 25 | 24.9704 | 938 |
| 1722292200 | 25.03 | -0 | -0.00 | 25.02 | 25.04 | 25.0099 | 1444 |
| 1722033000 | 25.0301 | 0.09 | 0.36 | 24.99 | 25.0301 | 24.99 | 127 |
| 1721946600 | 24.94 | -0.04 | -0.14 | 24.99 | 25.0099 | 24.94 | 2524 |
| 1721860200 | 24.975 | -0.12 | -0.46 | 25.09 | 25.09 | 24.95 | 3918 |
| 1721773800 | 25.09 | -0.07 | -0.26 | 25.09 | 25.09 | 25.09 | 292 |
| 1721687400 | 25.1551 | 0.07 | 0.28 | 25.15 | 25.18 | 25.15 | 1436 |
| 1721428200 | 25.085 | -0.08 | -0.32 | 25.14 | 25.14 | 25.085 | 720 |
| 1721341800 | 25.1655 | -0.08 | -0.33 | 25.21 | 25.21 | 25.14 | 8690 |
| 1721255400 | 25.25 | -0.07 | -0.28 | 25.26 | 25.26 | 25.2203 | 3405 |
| 1721169000 | 25.3201 | 0.04 | 0.14 | 25.29 | 25.34 | 25.29 | 3343 |
| 1721082600 | 25.285 | -0.05 | -0.18 | 25.31 | 25.34 | 25.2781 | 127503 |
| 1720823400 | 25.33 | 0.03 | 0.14 | 25.31 | 25.3692 | 25.31 | 236 |
| 1720737000 | 25.295 | 0.03 | 0.14 | 25.32 | 25.32 | 25.295 | 789 |
| 1720650600 | 25.2601 | 0.03 | 0.12 | 25.2601 | 25.2601 | 25.2601 | 0 |
| 1720564200 | 25.2301 | 0.03 | 0.12 | 25.2291 | 25.2301 | 25.2291 | 1631 |
| 1720477800 | 25.2001 | 0.01 | 0.04 | 25.2181 | 25.24 | 25.2001 | 1100 |
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
