Hot Features
プレミアム
Infracap Equity Income Fund ETF (ICAP)
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 | -0.3306 | -1.30930693069 | 25.25 | 25.56 | 24.61 | 9310 | 24.96704191 | SP |
| 4 | -1.5906 | -6 | 26.51 | 27.15 | 24.61 | 10878 | 26.11731676 | SP |
| 12 | -1.3456 | -5.12316771369 | 26.265 | 27.47 | 24.61 | 13243 | 26.4494033 | SP |
| 26 | -1.5106 | -5.7154748392 | 26.43 | 28.45 | 24.61 | 10364 | 26.85927115 | SP |
| 52 | 0.4494 | 1.83653453208 | 24.47 | 28.45 | 23.1 | 10334 | 25.93948148 | SP |
| 156 | -4.9406 | -16.545880777 | 29.86 | 31.85 | 20.7 | 13161 | 25.95913419 | SP |
| 260 | -5.1006 | -16.9906728847 | 30.02 | 31.85 | 20.7 | 12722 | 26.0902484 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741818600 | 24.9194 | 0.1 | 0.40 | 24.62 | 25.0725 | 24.62 | 6483 |
| 1741732200 | 24.8196 | -0.16 | -0.63 | 24.83 | 24.983 | 24.61 | 16734 |
| 1741645800 | 24.9766 | -0.31 | -1.21 | 25.19 | 25.276 | 24.83 | 6534 |
| 1741390200 | 25.2827 | 0.25 | 1.01 | 25.04 | 25.3 | 24.89 | 6552 |
| 1741303800 | 25.03 | -0.6 | -2.33 | 25.25 | 25.56 | 25.03 | 10250 |
| 1741217400 | 25.6277 | 0.06 | 0.25 | 25.57 | 25.73 | 25.22 | 12328 |
| 1741131000 | 25.565 | -0.57 | -2.18 | 25.93 | 25.94 | 25.37 | 21100 |
| 1741044600 | 26.136 | -0.38 | -1.44 | 26.07 | 26.7258 | 26.035 | 13299 |
| 1740785400 | 26.5177 | 0.29 | 1.10 | 26.44 | 26.5177 | 26.15 | 12146 |
| 1740699000 | 26.2286 | -0.24 | -0.92 | 26.64 | 26.64 | 26.05 | 3553 |
| 1740612600 | 26.471 | -0.08 | -0.31 | 26.67 | 26.67 | 26.3101 | 3932 |
| 1740526200 | 26.5533 | 0.1 | 0.39 | 26.6 | 26.7772 | 26.3001 | 5857 |
| 1740439800 | 26.45 | -0.19 | -0.72 | 26.63 | 26.705 | 26.3 | 9595 |
| 1740180600 | 26.6417 | -0.24 | -0.89 | 26.92 | 27 | 26.6294 | 15081 |
| 1740094200 | 26.88 | -0.17 | -0.63 | 27.1 | 27.1 | 26.62 | 16772 |
| 1740007800 | 27.0504 | 0.04 | 0.13 | 27.15 | 27.15 | 26.865 | 10463 |
| 1739921400 | 27.0149 | 0.1 | 0.39 | 27.03 | 27.05 | 26.8455 | 14242 |
| 1739575800 | 26.91 | 0.15 | 0.56 | 26.65 | 27.09 | 26.65 | 9044 |
| 1739489400 | 26.76 | 0.03 | 0.12 | 26.51 | 26.89 | 26.51 | 12721 |
| 1739403000 | 26.728 | -0.18 | -0.67 | 26.84 | 27.39 | 26.53 | 5565 |
| 1739316600 | 26.9079 | 0.05 | 0.17 | 26.8 | 26.95 | 26.74 | 6688 |
| 1739230200 | 26.8613 | 0.03 | 0.12 | 27.21 | 27.21 | 26.785 | 9833 |
| 1738971000 | 26.83 | -0.16 | -0.59 | 26.86 | 27.046 | 26.74 | 10443 |
| 1738884600 | 26.99 | 0.15 | 0.54 | 27.02 | 27.15 | 26.91 | 9996 |
| 1738798200 | 26.8445 | 0.2 | 0.76 | 26.66 | 26.9 | 26.5701 | 6997 |
| 1738711800 | 26.6427 | 0.09 | 0.35 | 26.55 | 26.74 | 26.5099 | 13054 |
| 1738625400 | 26.55 | -0.27 | -1.01 | 26.71 | 26.71 | 26.2839 | 16473 |
| 1738366200 | 26.82 | 0.02 | 0.07 | 27.11 | 27.11 | 26.7 | 21953 |
| 1738279800 | 26.8 | 0.05 | 0.19 | 27 | 27 | 26.735 | 15539 |
| 1738193400 | 26.75 | -0.25 | -0.91 | 27.28 | 27.4 | 26.7256 | 21051 |
| 1738107000 | 26.995 | -0.06 | -0.23 | 27.47 | 27.47 | 26.76 | 54510 |
| 1738020600 | 27.056 | -0.34 | -1.26 | 27.4 | 27.4 | 26.8261 | 32380 |
| 1737761400 | 27.4 | 0.27 | 1.01 | 27.22 | 27.4199 | 27.22 | 5778 |
| 1737675000 | 27.127 | 0 | 0.00 | 27.127 | 27.127 | 27.127 | 0 |
| 1737588600 | 27.127 | -0.19 | -0.68 | 26.76 | 27.31 | 26.76 | 4530 |
| 1737502200 | 27.3132 | 0.23 | 0.86 | 27.1 | 27.3799 | 27.0476 | 12123 |
| 1737156600 | 27.08 | 0.34 | 1.28 | 26.87 | 27.13 | 26.86 | 9396 |
| 1737070200 | 26.7373 | 0.23 | 0.88 | 26.22 | 26.7373 | 26.22 | 7702 |
| 1736983800 | 26.505 | 0.55 | 2.10 | 26.09 | 26.505 | 26.09 | 5009 |
| 1736897400 | 25.9599 | 0.27 | 1.05 | 25.61 | 26.05 | 25.61 | 6527 |
| 1736811000 | 25.6901 | 0.15 | 0.59 | 25.54 | 25.6901 | 25.36 | 11241 |
| 1736551800 | 25.5391 | -0.55 | -2.13 | 26.01 | 26.01 | 25.4208 | 15369 |
| 1736379000 | 26.0939 | -0.17 | -0.65 | 26.31 | 26.31 | 26.04 | 25085 |
| 1736292600 | 26.2646 | -0.25 | -0.95 | 26.34 | 26.5 | 26.24 | 16987 |
| 1736206200 | 26.5155 | -0.13 | -0.47 | 26.72 | 26.84 | 26.5155 | 16639 |
| 1735947000 | 26.6413 | 0.27 | 1.03 | 26.55 | 26.69 | 26.4104 | 10325 |
| 1735860600 | 26.37 | 0.04 | 0.15 | 26.63 | 26.63 | 26.2495 | 17315 |
| 1735687800 | 26.3316 | 0.09 | 0.35 | 26.11 | 26.47 | 26.11 | 23271 |
| 1735601400 | 26.2397 | -0.12 | -0.47 | 26.4 | 26.4 | 25.91 | 47554 |
| 1735342200 | 26.3636 | -0.48 | -1.79 | 26.7 | 26.7 | 26.33 | 7034 |
| 1735255800 | 26.8439 | 0.13 | 0.49 | 26.41 | 26.89 | 26.41 | 5493 |
| 1735077840 | 26.7143 | 0.23 | 0.88 | 26.36 | 26.74 | 26.36 | 6291 |
| 1734996600 | 26.4808 | 0.06 | 0.22 | 26.49 | 26.5 | 26.2 | 17167 |
| 1734737400 | 26.4221 | 0.57 | 2.21 | 26.29 | 26.5241 | 25.84 | 4899 |
| 1734651000 | 25.85 | -0.13 | -0.50 | 26.03 | 26.265 | 25.54 | 12573 |
| 1734564600 | 25.9794 | -1.14 | -4.22 | 27.2 | 27.2126 | 25.9601 | 12554 |
| 1734478200 | 27.1243 | -0.25 | -0.92 | 27.43 | 27.43 | 27.03 | 6591 |
| 1734391800 | 27.3753 | 0 | 0.00 | 27.23 | 27.6 | 27.23 | 9765 |
| 1734132600 | 27.3744 | -0.03 | -0.12 | 27.54 | 27.54 | 27.35 | 8216 |
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
