Hot Features
プレミアム
Aptus Enhanced Yield ETF (JUCY)
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 | -0.07 | -0.305410122164 | 22.92 | 22.92 | 22.82 | 64907 | 22.87047696 | SP |
| 4 | -0.06 | -0.261894369271 | 22.91 | 23.05 | 22.82 | 73543 | 22.92499274 | SP |
| 12 | -0.07 | -0.305410122164 | 22.92 | 23.05 | 22.7 | 81856 | 22.87797615 | SP |
| 26 | -0.53 | -2.26689478186 | 23.38 | 23.56 | 22.7 | 98912 | 23.04671107 | SP |
| 52 | -0.68 | -2.88992775181 | 23.53 | 23.61 | 22.7 | 81842 | 23.15657405 | SP |
| 156 | -2.23 | -8.89154704944 | 25.08 | 25.47 | 22.7 | 110394 | 24.07970592 | SP |
| 260 | -2.23 | -8.89154704944 | 25.08 | 25.47 | 22.7 | 110394 | 24.07970592 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741905000 | 22.85 | -0.02 | -0.09 | 22.83 | 22.86 | 22.8143 | 22750 |
| 1741818600 | 22.87 | 0.01 | 0.04 | 22.84 | 22.87 | 22.82 | 30433 |
| 1741732200 | 22.86 | -0.01 | -0.04 | 22.85 | 22.91 | 22.83 | 103269 |
| 1741645800 | 22.87 | 0.01 | 0.04 | 22.89 | 22.9 | 22.82 | 102690 |
| 1741390200 | 22.86 | -0.04 | -0.17 | 22.92 | 22.92 | 22.86 | 36421 |
| 1741303800 | 22.9 | 0.01 | 0.04 | 22.92 | 22.92 | 22.87 | 51723 |
| 1741217400 | 22.89 | -0.01 | -0.04 | 22.93 | 22.93 | 22.89 | 43253 |
| 1741131000 | 22.9 | -0.05 | -0.22 | 22.94 | 22.97 | 22.89 | 282887 |
| 1741044600 | 22.95 | -0.02 | -0.09 | 22.97 | 22.97 | 22.89 | 48389 |
| 1740785400 | 22.97 | 0.06 | 0.26 | 22.88 | 22.97 | 22.88 | 38270 |
| 1740699000 | 22.91 | -0.1 | -0.43 | 22.93 | 22.9347 | 22.87 | 50672 |
| 1740612600 | 23.01 | -0.02 | -0.07 | 22.99 | 23.05 | 22.99 | 103953 |
| 1740526200 | 23.025 | 0.02 | 0.11 | 23.0002 | 23.05 | 22.9933 | 153702 |
| 1740439800 | 23.0002 | 0.04 | 0.18 | 22.99 | 23.01 | 22.98 | 29628 |
| 1740180600 | 22.96 | 0.02 | 0.07 | 22.98 | 23 | 22.92 | 66462 |
| 1740094200 | 22.945 | 0.04 | 0.15 | 22.95 | 22.96 | 22.92 | 51432 |
| 1740007800 | 22.91 | 0.02 | 0.09 | 22.87 | 22.9626 | 22.87 | 30409 |
| 1739921400 | 22.89 | -0.02 | -0.09 | 22.87 | 22.9542 | 22.87 | 123333 |
| 1739575800 | 22.91 | 0.01 | 0.02 | 22.89 | 22.95 | 22.89 | 19318 |
| 1739489400 | 22.9048 | 0.05 | 0.24 | 22.91 | 22.93 | 22.88 | 31074 |
| 1739403000 | 22.85 | -0.04 | -0.17 | 22.8 | 22.8899 | 22.775 | 153126 |
| 1739316600 | 22.89 | -0.01 | -0.04 | 22.86 | 22.9299 | 22.86 | 47069 |
| 1739230200 | 22.9 | 0.03 | 0.13 | 22.85 | 22.915 | 22.85 | 37845 |
| 1738971000 | 22.87 | -0.02 | -0.09 | 22.86 | 22.9 | 22.8407 | 36724 |
| 1738884600 | 22.89 | -0.02 | -0.09 | 22.87 | 22.93 | 22.8 | 37936 |
| 1738798200 | 22.91 | 0.04 | 0.17 | 22.88 | 22.9449 | 22.87 | 65932 |
| 1738711800 | 22.87 | 0.03 | 0.13 | 22.87 | 22.91 | 22.85 | 54218 |
| 1738625400 | 22.84 | 0 | 0.00 | 22.86 | 22.88 | 22.8305 | 78976 |
| 1738366200 | 22.84 | -0.01 | -0.04 | 22.83 | 22.8899 | 22.8206 | 27969 |
| 1738279800 | 22.85 | -0.06 | -0.26 | 22.8341 | 22.88 | 22.83 | 31371 |
| 1738193400 | 22.91 | 0.01 | 0.04 | 22.9 | 22.96 | 22.898 | 25737 |
| 1738107000 | 22.9 | -0.03 | -0.13 | 22.89 | 22.949 | 22.8806 | 30129 |
| 1738020600 | 22.93 | 0.14 | 0.61 | 22.87 | 22.94 | 22.87 | 123585 |
| 1737761400 | 22.79 | -0.12 | -0.52 | 22.83 | 22.84 | 22.7727 | 36340 |
| 1737675000 | 22.91 | 0 | 0.00 | 22.91 | 22.91 | 22.91 | 0 |
| 1737588600 | 22.91 | 0.08 | 0.35 | 22.85 | 22.97 | 22.7501 | 48760 |
| 1737502200 | 22.83 | -0.01 | -0.04 | 22.83 | 22.88 | 22.83 | 250135 |
| 1737156600 | 22.84 | -0.02 | -0.09 | 22.85 | 22.88 | 22.84 | 29496 |
| 1737070200 | 22.86 | 0.04 | 0.18 | 22.81 | 22.9 | 22.81 | 200370 |
| 1736983800 | 22.82 | 0.06 | 0.26 | 22.845 | 22.87 | 22.76 | 46998 |
| 1736897400 | 22.76 | 0.02 | 0.09 | 22.73 | 22.8 | 22.73 | 90677 |
| 1736811000 | 22.74 | 0 | 0.00 | 22.7 | 22.7899 | 22.7 | 66876 |
| 1736551800 | 22.74 | -0.06 | -0.26 | 22.7 | 22.81 | 22.7 | 242071 |
| 1736379000 | 22.8 | -0.03 | -0.11 | 22.8 | 22.8598 | 22.75 | 72628 |
| 1736292600 | 22.825 | -0.01 | -0.02 | 22.8 | 22.85 | 22.8 | 89504 |
| 1736206200 | 22.83 | 0.01 | 0.04 | 22.8 | 22.845 | 22.8 | 51510 |
| 1735947000 | 22.82 | -0.01 | -0.04 | 22.81 | 22.84 | 22.7902 | 25613 |
| 1735860600 | 22.83 | 0.06 | 0.26 | 22.78 | 22.91 | 22.78 | 138277 |
| 1735687800 | 22.77 | -0.02 | -0.09 | 22.78 | 22.85 | 22.77 | 159323 |
| 1735601400 | 22.79 | -0.2 | -0.87 | 22.78 | 22.83 | 22.7744 | 113161 |
| 1735342200 | 22.99 | 0.02 | 0.09 | 22.95 | 23.02 | 22.95 | 100625 |
| 1735255800 | 22.97 | -0.02 | -0.07 | 22.95 | 23.03 | 22.95 | 112426 |
| 1735077840 | 22.985 | 0.02 | 0.09 | 22.93 | 23.0048 | 22.93 | 76773 |
| 1734996600 | 22.965 | -0 | -0.02 | 22.99 | 22.99 | 22.94 | 117193 |
| 1734737400 | 22.9699 | 0.05 | 0.22 | 22.99 | 23 | 22.92 | 134778 |
| 1734651000 | 22.92 | -0.01 | -0.04 | 22.92 | 22.98 | 22.89 | 60503 |
| 1734564600 | 22.93 | -0.09 | -0.39 | 23.03 | 23.0594 | 22.89 | 160730 |
| 1734478200 | 23.02 | 0.03 | 0.13 | 23.04 | 23.04 | 22.98 | 337107 |
| 1734391800 | 22.99 | -0.04 | -0.17 | 22.92 | 23.0256 | 22.92 | 75097 |
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
