Hot Features
プレミアム
Income STKd 1x US Stocks and 1x Bitcoin Premium ETF (ISSB)
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 | 1.4176 | 8.87108886108 | 15.98 | 17.3301 | 15.78 | 1177 | 16.40203682 | SP |
| 4 | -0.5924 | -3.29294052251 | 17.99 | 18.69 | 15.45 | 2566 | 16.97705043 | SP |
| 12 | -1.8424 | -9.57588357588 | 19.24 | 24.9299 | 15.45 | 3798 | 20.80287307 | SP |
| 26 | -8.1624 | -31.9342723005 | 25.56 | 26.79 | 15.45 | 3552 | 20.66451587 | SP |
| 52 | -8.1624 | -31.9342723005 | 25.56 | 26.79 | 15.45 | 3552 | 20.66451587 | SP |
| 156 | -8.1624 | -31.9342723005 | 25.56 | 26.79 | 15.45 | 3552 | 20.66451587 | SP |
| 260 | -8.1624 | -31.9342723005 | 25.56 | 26.79 | 15.45 | 3552 | 20.66451587 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783031400 | 16.733 | 0.38 | 2.34 | 16.9 | 16.91 | 16.64 | 1783 |
| 1782945000 | 16.349799 | 0.32 | 2.02 | 16.0256 | 16.42 | 16.0256 | 1134 |
| 1782858600 | 16.0256 | -0.13 | -0.78 | 15.78 | 16.039 | 15.78 | 656 |
| 1782772200 | 16.1521 | 0.35 | 2.22 | 15.98 | 16.1521 | 15.83 | 1136 |
| 1782513000 | 15.8011 | 0.09 | 0.59 | 15.46 | 15.8993 | 15.45 | 1239 |
| 1782426600 | 15.7092 | -0.22 | -1.36 | 16.41 | 16.41 | 15.7092 | 4258 |
| 1782340200 | 15.925 | -0.59 | -3.57 | 16.399999 | 16.399999 | 15.83 | 1791 |
| 1782253800 | 16.5154 | -1.03 | -5.87 | 16.3 | 16.809 | 16.3 | 4558 |
| 1782167400 | 17.5448 | 0.24 | 1.41 | 17.99 | 18 | 17.5448 | 1648 |
| 1781821800 | 17.3014 | -0.1 | -0.57 | 17.59 | 17.59 | 17.085 | 5149 |
| 1781735400 | 17.4 | -0.62 | -3.43 | 17.8 | 17.99 | 17.4 | 2526 |
| 1781649000 | 18.0183 | -0.44 | -2.39 | 18.15 | 18.19 | 18.0183 | 1509 |
| 1781562600 | 18.4592 | 0.84 | 4.79 | 18.69 | 18.69 | 18.37 | 2072 |
| 1781303400 | 17.6157 | 0.02 | 0.14 | 17.56 | 17.9 | 17.305 | 2091 |
| 1781217000 | 17.5913 | 0.66 | 3.87 | 17.19 | 17.5913 | 17.08 | 2174 |
| 1781130600 | 16.9357 | -0.33 | -1.91 | 16.96 | 17.375 | 16.83 | 6509 |
| 1781044200 | 17.2648 | -0.43 | -2.40 | 17.53 | 17.59 | 16.6 | 3306 |
| 1780957800 | 17.6898 | 0.64 | 3.76 | 17.99 | 18.08 | 17.6898 | 2641 |
| 1780698600 | 17.0488 | -1.44 | -7.77 | 18.09 | 18.09 | 17.0488 | 1579 |
| 1780612200 | 18.4857 | -0.4 | -2.11 | 18.12 | 18.51 | 18.12 | 1329 |
| 1780525800 | 18.8848 | -0.74 | -3.78 | 19.35 | 19.5 | 18.8848 | 7452 |
| 1780439400 | 19.6267 | -1.36 | -6.47 | 19.99 | 20.07 | 19.54 | 10430 |
| 1780353000 | 20.9849 | -0.6 | -2.76 | 21.5 | 21.55 | 20.5901 | 3942 |
| 1780093800 | 21.58 | 0.04 | 0.17 | 21.62 | 21.87 | 21.48 | 17507 |
| 1780007400 | 21.5433 | -0.46 | -2.08 | 21.56 | 21.72 | 21.19 | 18652 |
| 1779921000 | 22.0011 | -0.23 | -1.02 | 22.16 | 22.169 | 21.895 | 3623 |
| 1779834600 | 22.2276 | 0.11 | 0.49 | 22.61 | 23.03 | 22.2276 | 989 |
| 1779489000 | 22.1184 | -0.77 | -3.37 | 23.07 | 23.07 | 22.1184 | 1346 |
| 1779402600 | 22.8889 | 0.03 | 0.11 | 22.77 | 22.8889 | 22.41 | 6771 |
| 1779316200 | 22.8635 | 0.62 | 2.79 | 22.42 | 22.8635 | 22.321 | 1363 |
| 1779229800 | 22.2419 | -0.14 | -0.61 | 22.05 | 23.65 | 22.0402 | 7260 |
| 1779143400 | 22.379 | -1.72 | -7.14 | 22.83 | 22.83 | 21.91 | 2231 |
| 1778884200 | 24.1 | -0.73 | -2.95 | 24.25 | 24.25 | 23.58 | 2659 |
| 1778797800 | 24.8314 | 0.92 | 3.86 | 24.13 | 24.9299 | 24.08 | 2483 |
| 1778711400 | 23.9077 | -0.24 | -1.01 | 24.03 | 24.03 | 23.2801 | 3086 |
| 1778625000 | 24.1507 | -0.46 | -1.87 | 24.12 | 24.1507 | 23.52 | 5527 |
| 1778538600 | 24.61 | 0.83 | 3.49 | 24.2 | 24.61 | 24.05 | 4819 |
| 1778279400 | 23.78 | 0.32 | 1.36 | 23.46 | 23.78 | 23.39 | 3974 |
| 1778193000 | 23.4605 | -0.72 | -2.98 | 24.1 | 24.1 | 23.37 | 3826 |
| 1778106600 | 24.18 | 0.25 | 1.05 | 24.25 | 24.28 | 24.1 | 3880 |
| 1778020200 | 23.9282 | 0.88 | 3.80 | 23.55 | 23.9282 | 23.55 | 2129 |
| 1777933800 | 23.0527 | 0.56 | 2.48 | 22.46 | 23.26 | 22.43 | 5617 |
| 1777674600 | 22.4949 | 0.97 | 4.50 | 22.54 | 22.78 | 22.37 | 3257 |
| 1777588200 | 21.5258 | 0.7 | 3.35 | 21.37 | 21.5258 | 21.27 | 2213 |
| 1777501800 | 20.8278 | -0.51 | -2.37 | 21.62 | 21.62 | 20.8278 | 2225 |
| 1777415400 | 21.3343 | -0.3 | -1.39 | 21.38 | 21.38 | 21.15 | 1569 |
| 1777329000 | 21.6348 | -0.29 | -1.32 | 21.79 | 21.98 | 21.5 | 2283 |
| 1777069800 | 21.9247 | 0.16 | 0.72 | 21.89 | 21.99 | 21.805 | 3883 |
| 1776983400 | 21.767 | -0.4 | -1.79 | 21.71 | 22.06 | 21.7 | 6305 |
| 1776897000 | 22.1638 | 1.25 | 5.99 | 22.05 | 22.24 | 22.05 | 3138 |
| 1776810600 | 20.912 | -0.41 | -1.91 | 21.47 | 21.47 | 20.912 | 966 |
| 1776724200 | 21.319 | -0.3 | -1.41 | 21.17 | 21.319 | 20.97 | 4461 |
| 1776465000 | 21.6232 | 0.79 | 3.78 | 21.2 | 21.82 | 21.2 | 5008 |
| 1776378600 | 20.8351 | 0.15 | 0.70 | 20.84 | 20.84 | 20.32 | 2210 |
| 1776292200 | 20.6898 | 0.43 | 2.14 | 20.365 | 20.6898 | 20.17 | 4376 |
| 1776205800 | 20.2567 | 0.29 | 1.46 | 20.33 | 20.54 | 20.205 | 1301 |
| 1776119400 | 19.9648 | 0.21 | 1.08 | 19.24 | 19.9648 | 19.11 | 4639 |
| 1775860200 | 19.7511 | 0.3 | 1.54 | 19.64 | 19.7511 | 19.48 | 3988 |
| 1775773800 | 19.4519 | 0.32 | 1.68 | 19.03 | 19.4519 | 19.03 | 382 |
| 1775687400 | 19.1296 | 0.3 | 1.61 | 19.38 | 19.38 | 19.1296 | 647 |
| 1775601000 | 18.8265 | -0.13 | -0.69 | 18.85 | 18.85 | 18.64 | 781 |
| 1775514600 | 18.9568 | 0.64 | 3.52 | 19.03 | 19.03 | 18.82 | 2238 |
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。
