Hot Features
プレミアム
Innovator Premium Income 40 Barrier ETF July (JULQ)
AMEX
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
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 | 0.03 | 0.119664938173 | 25.07 | 25.1 | 25.065 | 99 | 25.08480847 | SP |
| 4 | 0.125 | 0.500500500501 | 24.975 | 25.1 | 24.9291 | 1261 | 25.02148093 | SP |
| 12 | 0.0974 | 0.389559485813 | 25.0026 | 25.23 | 24.8775 | 774 | 25.01438601 | SP |
| 26 | 0.065 | 0.259636508888 | 25.035 | 25.23 | 24.45 | 1413 | 24.88864954 | SP |
| 52 | 0.025 | 0.0997008973081 | 25.075 | 25.23 | 24.45 | 1035 | 24.9207836 | SP |
| 156 | 0.31 | 1.25050423558 | 24.79 | 25.23 | 24.45 | 1780 | 24.91084547 | SP |
| 260 | 0.31 | 1.25050423558 | 24.79 | 25.23 | 24.45 | 1780 | 24.91084547 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732663800 | 25.1 | 0.01 | 0.04 | 25.09 | 25.1 | 25.09 | 90 |
| 1732577400 | 25.09 | 0.02 | 0.10 | 25.065 | 25.09 | 25.065 | 267 |
| 1732318200 | 25.065 | 0 | 0.00 | 25.065 | 25.065 | 25.065 | 17 |
| 1732231800 | 25.065 | 0 | 0.00 | 25.065 | 25.065 | 25.065 | 82 |
| 1732145400 | 25.065 | -0.01 | -0.02 | 25.07 | 25.07 | 25.065 | 40 |
| 1732059000 | 25.07 | -0.02 | -0.08 | 25.09 | 25.09 | 25.05 | 1834 |
| 1731972600 | 25.09 | 0.04 | 0.16 | 25.05 | 25.09 | 25.05 | 542 |
| 1731713400 | 25.05 | -0.03 | -0.10 | 25.075 | 25.075 | 25.05 | 1177 |
| 1731627000 | 25.075 | -0 | -0.02 | 25.0799 | 25.0799 | 25.0501 | 301 |
| 1731540600 | 25.0799 | 0.03 | 0.11 | 25.1 | 25.1 | 25.06 | 6578 |
| 1731454200 | 25.0514 | -0.01 | -0.05 | 25.065 | 25.065 | 25.04 | 790 |
| 1731367800 | 25.065 | -0.01 | -0.02 | 25.07 | 25.0748 | 25.0526 | 473 |
| 1731108600 | 25.07 | 0 | 0.02 | 25.065 | 25.07 | 25.065 | 303 |
| 1731022200 | 25.065 | 0.02 | 0.08 | 25.045 | 25.065 | 25.045 | 784 |
| 1730935800 | 25.045 | 0.06 | 0.22 | 24.99 | 25.045 | 24.99 | 12 |
| 1730849400 | 24.99 | 0.02 | 0.10 | 24.965 | 24.99 | 24.965 | 275 |
| 1730763000 | 24.965 | 0.01 | 0.04 | 24.9549 | 24.965 | 24.94 | 1162 |
| 1730500200 | 24.9549 | 0.03 | 0.10 | 24.9291 | 24.9549 | 24.9291 | 4662 |
| 1730413800 | 24.9291 | -0.04 | -0.16 | 24.93 | 24.93 | 24.9291 | 1 |
| 1730327400 | 24.97 | -0.01 | -0.02 | 24.975 | 24.975 | 24.94 | 5828 |
| 1730241000 | 24.975 | 0.01 | 0.02 | 24.97 | 24.975 | 24.95 | 201 |
| 1730154600 | 24.97 | 0 | 0.00 | 24.9698 | 24.97 | 24.95 | 1391 |
| 1729895400 | 24.9698 | 0.01 | 0.04 | 24.9599 | 24.9698 | 24.9599 | 0 |
| 1729809000 | 24.9599 | 0.01 | 0.02 | 24.9549 | 24.9599 | 24.9549 | 48 |
| 1729722600 | 24.9549 | -0.01 | -0.02 | 24.96 | 24.97 | 24.9549 | 2288 |
| 1729636200 | 24.96 | 0 | 0.00 | 24.96 | 24.96 | 24.96 | 180 |
| 1729549800 | 24.96 | -0.01 | -0.04 | 24.97 | 24.98 | 24.96 | 453 |
| 1729290600 | 24.97 | 0.02 | 0.08 | 24.9499 | 24.97 | 24.9499 | 20 |
| 1729204200 | 24.9499 | -0 | -0.00 | 24.95 | 24.95 | 24.9499 | 33 |
| 1729117800 | 24.95 | 0.01 | 0.04 | 24.9399 | 24.9599 | 24.9399 | 603 |
| 1729031400 | 24.9399 | 0.02 | 0.08 | 24.92 | 24.96 | 24.92 | 129 |
| 1728945000 | 24.92 | 0 | 0.00 | 24.89 | 24.92 | 24.89 | 25 |
| 1728685800 | 24.92 | 0.02 | 0.08 | 24.8999 | 24.9299 | 24.8999 | 106 |
| 1728599400 | 24.8999 | -0.01 | -0.04 | 24.91 | 24.91 | 24.8999 | 0 |
| 1728513000 | 24.91 | 0.02 | 0.06 | 24.895 | 24.91 | 24.88 | 1871 |
| 1728426600 | 24.895 | 0.02 | 0.07 | 24.9 | 24.9 | 24.895 | 24 |
| 1728340200 | 24.8775 | -0.02 | -0.07 | 24.89 | 24.9 | 24.8775 | 843 |
| 1728081000 | 24.895 | 0 | 0.00 | 24.8949 | 24.92 | 24.885 | 112 |
| 1727994600 | 24.8949 | -0.03 | -0.10 | 24.9 | 24.91 | 24.8949 | 714 |
| 1727908200 | 24.92 | 0.02 | 0.08 | 24.9 | 24.92 | 24.899 | 2738 |
| 1727821800 | 24.9 | -0.03 | -0.10 | 24.925 | 24.929 | 24.88 | 942 |
| 1727735400 | 24.925 | -0.3 | -1.21 | 24.9218 | 24.925 | 24.9 | 540 |
| 1727476200 | 25.2299 | -0 | -0.00 | 25.23 | 25.23 | 25.2299 | 0 |
| 1727389800 | 25.23 | 0.01 | 0.02 | 25.2248 | 25.23 | 25.2248 | 29 |
| 1727303400 | 25.2248 | 0 | 0.02 | 25.2203 | 25.2248 | 25.2 | 137 |
| 1727217000 | 25.2203 | 0.02 | 0.06 | 25.205 | 25.2203 | 25.205 | 31 |
| 1727130600 | 25.205 | 0 | 0.02 | 25.2 | 25.22 | 25.18 | 3219 |
| 1726871400 | 25.2 | 0.02 | 0.06 | 25.185 | 25.2 | 25.185 | 1 |
| 1726785000 | 25.185 | 0.02 | 0.10 | 25.16 | 25.185 | 25.16 | 0 |
| 1726698600 | 25.16 | 0.02 | 0.08 | 25.1402 | 25.21 | 25.1402 | 1271 |
| 1726612200 | 25.1402 | -0.02 | -0.10 | 25.165 | 25.17 | 25.1402 | 500 |
| 1726525800 | 25.165 | 0 | 0.02 | 25.16 | 25.165 | 25.16 | 1 |
| 1726266600 | 25.16 | 0.04 | 0.14 | 25.125 | 25.16 | 25.125 | 31 |
| 1726180200 | 25.125 | 0.01 | 0.05 | 25.1126 | 25.125 | 25.1126 | 1 |
| 1726093800 | 25.1126 | 0.03 | 0.13 | 25.08 | 25.1126 | 25.08 | 0 |
| 1726007400 | 25.08 | 0.02 | 0.08 | 25.0593 | 25.08 | 25.0593 | 100 |
| 1725921000 | 25.0593 | 0.08 | 0.32 | 24.98 | 25.08 | 24.98 | 587 |
| 1725661800 | 24.98 | -0.05 | -0.20 | 25.0297 | 25.0297 | 24.98 | 101 |
| 1725575400 | 25.0297 | 0.01 | 0.06 | 25.015 | 25.0399 | 25 | 1071 |
| 1725489000 | 25.015 | 0.01 | 0.05 | 25.0026 | 25.018 | 25.0026 | 896 |
| 1725402600 | 25.0026 | -0.08 | -0.31 | 25.0797 | 25.0797 | 25.0026 | 1756 |
| 1725057000 | 25.0797 | 0.05 | 0.20 | 25.0294 | 25.0797 | 25.0294 | 0 |
| 1724970600 | 25.0294 | -0 | -0.00 | 25.0304 | 25.0304 | 25.0294 | 0 |
| 1724884200 | 25.0304 | -0.01 | -0.06 | 25.045 | 25.05 | 25.0101 | 2041 |
| 1724797800 | 25.045 | 0.02 | 0.08 | 25.0253 | 25.045 | 25.02 | 474 |
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
