Hot Features
プレミアム
Amplify Video Game Tech ETF (GAMR)
AMEX
登録してリアルタイムのチャート、分析ツール、価格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 | 1.7111 | 2.66609535681 | 64.18 | 65.99 | 63.6759 | 1357 | 64.85971971 | SP |
| 4 | -0.4739 | -0.714081217509 | 66.365 | 67.71 | 63.6759 | 1435 | 66.02209321 | SP |
| 12 | 1.9411 | 3.03534010946 | 63.95 | 70.29 | 63.235 | 1512 | 66.09213567 | SP |
| 26 | 2.9811 | 4.73867429661 | 62.91 | 70.29 | 56.46 | 1245 | 64.37757633 | SP |
| 52 | 11.1211 | 20.3050940296 | 54.77 | 70.29 | 53.47 | 1580 | 60.86761012 | SP |
| 156 | -16.3289 | -19.86000973 | 82.22 | 84.662 | 47.44 | 3059 | 61.49926303 | SP |
| 260 | 18.8911 | 40.1938297872 | 47 | 120.76 | 35.5 | 10705 | 75.6493716 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 65.891099 | 0.36 | 0.55 | 65.91 | 65.91 | 65.6588 | 747 |
| 1737070200 | 65.531099 | -0.02 | -0.03 | 65.989999 | 65.989999 | 65.531099 | 1202 |
| 1736983800 | 65.551 | 1.07 | 1.65 | 64.73 | 65.6699 | 64.73 | 1325 |
| 1736897400 | 64.4841 | 0.08 | 0.13 | 64.18 | 64.769999 | 64.18 | 2274 |
| 1736811000 | 64.4011 | -0.04 | -0.07 | 63.89 | 64.4011 | 63.6759 | 997 |
| 1736551800 | 64.4436 | -0.89 | -1.37 | 64.18 | 64.4436 | 64.18 | 989 |
| 1736379000 | 65.3366 | -0.67 | -1.01 | 65.56 | 65.56 | 65.3366 | 327 |
| 1736292600 | 66.0019 | -1.15 | -1.71 | 66.83 | 66.87 | 66.0019 | 750 |
| 1736206200 | 67.1518 | 0.73 | 1.10 | 67.01 | 67.17 | 66.8876 | 1545 |
| 1735947000 | 66.418 | 0.91 | 1.39 | 66.17 | 66.4696 | 65.86 | 1401 |
| 1735860600 | 65.509 | 0.07 | 0.10 | 65.84 | 65.84 | 65.239999 | 1046 |
| 1735687800 | 65.4419 | -0.4 | -0.60 | 66.709999 | 66.709999 | 65.3957 | 1185 |
| 1735601400 | 65.8371 | -0.79 | -1.19 | 65.39 | 65.8371 | 65.129999 | 1922 |
| 1735342200 | 66.6296 | -0.44 | -0.66 | 67.71 | 67.71 | 66.125 | 782 |
| 1735255800 | 67.0744 | 0.11 | 0.17 | 66.4 | 67.0744 | 66.4 | 324 |
| 1735077840 | 66.9633 | 0.14 | 0.21 | 66.709999 | 66.9633 | 66.709999 | 98 |
| 1734996600 | 66.8257 | 0.02 | 0.02 | 65.569999 | 66.83 | 65.569999 | 1026 |
| 1734737400 | 66.81 | 0.21 | 0.31 | 66.364999 | 67.438 | 66.349999 | 7203 |
| 1734651000 | 66.6024 | -0 | -0.01 | 66.76 | 66.76 | 66.6024 | 371 |
| 1734564600 | 66.6062 | -2.44 | -3.53 | 68.75 | 69 | 66.6062 | 872 |
| 1734478200 | 69.0436 | 0.07 | 0.10 | 66.73 | 69.102 | 66.73 | 918 |
| 1734391800 | 68.9719 | 0.52 | 0.77 | 68.04 | 68.9719 | 68.04 | 904 |
| 1734132600 | 68.447 | -0.73 | -1.06 | 69.35 | 69.35 | 68.43 | 846 |
| 1734046200 | 69.1798 | -0.94 | -1.35 | 69.56 | 69.71 | 69.1798 | 922 |
| 1733959800 | 70.124 | 1.51 | 2.21 | 69.17 | 70.124 | 69.17 | 263 |
| 1733873400 | 68.61 | -0.5 | -0.72 | 68.2 | 68.61 | 67.95 | 2244 |
| 1733787000 | 69.1056 | -0.28 | -0.40 | 69.93 | 70.29 | 68.2901 | 1236 |
| 1733527800 | 69.3834 | 0.48 | 0.70 | 70 | 70.07 | 69.375 | 401 |
| 1733441400 | 68.9032 | -0.19 | -0.28 | 69.55 | 69.55 | 68.9032 | 259 |
| 1733355000 | 69.095 | 1.42 | 2.10 | 69.26 | 69.7 | 67.98 | 1940 |
| 1733268600 | 67.6729 | -0.2 | -0.30 | 67.99 | 68.72 | 66.31 | 2143 |
| 1733182200 | 67.875 | 0 | 0.00 | 68.42 | 68.42 | 67.82 | 613 |
| 1732917840 | 67.8735 | 0.97 | 1.44 | 67.94 | 67.94 | 66.84 | 593 |
| 1732750200 | 66.9077 | 0.64 | 0.96 | 67.4 | 67.4 | 66.9077 | 458 |
| 1732663800 | 66.2711 | -1.01 | -1.50 | 66.86 | 66.86 | 66.2711 | 345 |
| 1732577400 | 67.28 | 1.32 | 2.00 | 67.099999 | 67.28 | 66.285 | 1769 |
| 1732318200 | 65.9618 | 0.86 | 1.32 | 64.709999 | 66.25 | 64.256 | 2427 |
| 1732231800 | 65.105 | 0.14 | 0.21 | 65.92 | 65.92 | 65.105 | 19070 |
| 1732145400 | 64.965999 | 0.55 | 0.85 | 65.61 | 66.019999 | 64.5 | 2303 |
| 1732059000 | 64.416799 | 0.9 | 1.41 | 63.44 | 64.416799 | 63.44 | 1413 |
| 1731972600 | 63.52 | 0.22 | 0.35 | 63.98 | 64.41 | 63.52 | 1032 |
| 1731713400 | 63.2981 | -0.79 | -1.23 | 64.41 | 64.41 | 63.235 | 678 |
| 1731627000 | 64.0871 | 0.1 | 0.15 | 64.05 | 65.06 | 64.05 | 438 |
| 1731540600 | 63.9908 | -0.46 | -0.71 | 63.66 | 64.379999 | 63.66 | 818 |
| 1731454200 | 64.4477 | -1.24 | -1.89 | 65.68 | 65.68 | 64.4477 | 958 |
| 1731367800 | 65.6913 | -0.21 | -0.32 | 66.31 | 66.41 | 64.489999 | 1578 |
| 1731108600 | 65.901399 | -2.27 | -3.33 | 66.92 | 66.92 | 64.86 | 2493 |
| 1731022200 | 68.175 | 2.84 | 4.35 | 65.48 | 68.175 | 65.47 | 3054 |
| 1730935800 | 65.3344 | -0.14 | -0.21 | 65.47 | 66.26 | 64.97 | 1888 |
| 1730849400 | 65.474999 | 0.38 | 0.58 | 65.879999 | 65.879999 | 65.474999 | 340 |
| 1730763000 | 65.0958 | 0.43 | 0.66 | 65.239999 | 66.04 | 64.2923 | 1242 |
| 1730500200 | 64.6669 | 0.34 | 0.53 | 65.36 | 65.36 | 64.6669 | 91 |
| 1730413800 | 64.3266 | -0.46 | -0.71 | 65.44 | 65.44 | 64.325 | 498 |
| 1730327400 | 64.7874 | -1.04 | -1.58 | 64 | 65.8103 | 64 | 1035 |
| 1730241000 | 65.83 | 1.27 | 1.97 | 65.19 | 65.83 | 65.19 | 677 |
| 1730154600 | 64.559799 | 1.08 | 1.71 | 63.82 | 64.559799 | 63.82 | 496 |
| 1729895400 | 63.4774 | 0.35 | 0.55 | 63.95 | 64.7 | 63.4774 | 657 |
| 1729809000 | 63.1315 | 0.42 | 0.67 | 63.24 | 63.24 | 63.1315 | 372 |
| 1729722600 | 62.71 | -1.13 | -1.77 | 64.16 | 64.16 | 62.6 | 742 |
| 1729636200 | 63.8397 | -0.06 | -0.10 | 64.08 | 64.08 | 63.46 | 656 |
| 1729549800 | 63.9007 | -0.03 | -0.04 | 64.37 | 64.75 | 63.9007 | 557 |
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
