Hot Features
プレミアム
Life X Durable Income ETF (LFDR)
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 | -1.5778 | -0.855083459788 | 184.52 | 184.617 | 182.92 | 8 | 184.11761053 | SP |
| 4 | -2.1578 | -1.16574824419 | 185.1 | 185.3258 | 178.7 | 12 | 183.0054411 | SP |
| 12 | -4.5281 | -2.41536926116 | 187.4703 | 188.4296 | 178.7 | 13 | 184.92628164 | SP |
| 26 | -7.952 | -4.16565825468 | 190.8942 | 194.8934 | 178.7 | 15 | 187.86136598 | SP |
| 52 | 7.6999 | 4.39385924517 | 175.2423 | 197.5474 | 172.5075 | 13 | 188.28946771 | SP |
| 156 | 164.0272 | 867.180544541 | 18.915 | 197.5474 | 18.0746 | 17 | 119.7221019 | SP |
| 260 | 164.0272 | 867.180544541 | 18.915 | 197.5474 | 18.0746 | 17 | 119.7221019 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698600 | 182.9422 | -0.98 | -0.54 | 182.24 | 182.9422 | 182.24 | 6 |
| 1780612200 | 183.927 | 0.36 | 0.20 | 183.48 | 184.03 | 183.48 | 8 |
| 1780525800 | 183.5644 | -0.66 | -0.36 | 182.92 | 183.5644 | 182.92 | 9 |
| 1780439400 | 184.2276 | -0.39 | -0.21 | 184.26 | 184.26 | 184.2276 | 7 |
| 1780353000 | 184.617 | 0.21 | 0.11 | 183.05 | 184.617 | 183.05 | 8 |
| 1780093800 | 184.4074 | -0.1 | -0.06 | 184.52 | 184.52 | 184.4074 | 6 |
| 1780007400 | 184.51 | 0.77 | 0.42 | 183.3 | 184.51 | 183.3 | 7 |
| 1779921000 | 183.744 | 0.4 | 0.22 | 183.07 | 184.15 | 183.07 | 7 |
| 1779834600 | 183.3443 | 0.86 | 0.47 | 183.6 | 183.6 | 183.3443 | 6 |
| 1779489000 | 182.4795 | 0.84 | 0.46 | 181.84 | 182.4795 | 181.84 | 9 |
| 1779402600 | 181.6393 | 0.48 | 0.26 | 180.32 | 181.6393 | 180.32 | 7 |
| 1779316200 | 181.1602 | 1.82 | 1.01 | 179.26 | 181.41 | 179.26 | 16 |
| 1779229800 | 179.3429 | -1.28 | -0.71 | 178.7 | 179.3429 | 178.7 | 6 |
| 1779143400 | 180.6221 | -0.01 | -0.01 | 180.26 | 180.6221 | 180.26 | 13 |
| 1778884200 | 180.6355 | -2.5 | -1.36 | 180.51 | 180.6355 | 180.51 | 7 |
| 1778797800 | 183.1318 | 0.22 | 0.12 | 183.56 | 183.56 | 183.1318 | 68 |
| 1778711400 | 182.9081 | -0.39 | -0.21 | 182.88 | 182.9081 | 182.88 | 6 |
| 1778625000 | 183.2992 | -1.05 | -0.57 | 183.38 | 183.38 | 183.2992 | 6 |
| 1778538600 | 184.349 | -0.98 | -0.53 | 184.73 | 184.73 | 184.349 | 10 |
| 1778279400 | 185.3258 | 0.83 | 0.45 | 185.1 | 185.3258 | 185.1 | 13 |
| 1778193000 | 184.4929 | -0.97 | -0.53 | 185.53 | 185.53 | 184.4929 | 107 |
| 1778106600 | 185.4667 | 1.42 | 0.77 | 185.27 | 185.4667 | 185.27 | 9 |
| 1778020200 | 184.0493 | 0.84 | 0.46 | 183.3 | 184.0493 | 183.3 | 63 |
| 1777933800 | 183.2127 | -2.02 | -1.09 | 183.31 | 183.31 | 183.2127 | 41 |
| 1777674600 | 185.2357 | 0.79 | 0.43 | 185.06 | 185.2357 | 185.01 | 7 |
| 1777588200 | 184.4483 | -0.3 | -0.16 | 184.96 | 184.96 | 184.4483 | 6 |
| 1777501800 | 184.7441 | -1.28 | -0.69 | 185.07 | 185.07 | 184.7441 | 6 |
| 1777415400 | 186.0289 | 0.02 | 0.01 | 185.33 | 186.0289 | 185.33 | 6 |
| 1777329000 | 186.0108 | -0.7 | -0.37 | 185.71 | 186.0108 | 185.71 | 6 |
| 1777069800 | 186.7061 | 0.15 | 0.08 | 185.58 | 186.7061 | 185.58 | 7 |
| 1776983400 | 186.5546 | -0.25 | -0.13 | 186.67 | 186.67 | 185.75 | 52 |
| 1776897000 | 186.8056 | 0.25 | 0.13 | 187.1 | 187.1 | 186.8056 | 6 |
| 1776810600 | 186.5556 | -0.88 | -0.47 | 186.98 | 187.09 | 186.5556 | 49 |
| 1776724200 | 187.4339 | -0.05 | -0.03 | 187.545 | 187.545 | 187.18 | 18 |
| 1776465000 | 187.487 | 1.4 | 0.75 | 186.77 | 187.487 | 186.77 | 12 |
| 1776378600 | 186.0867 | -0.9 | -0.48 | 186.982 | 186.982 | 186.0867 | 3 |
| 1776292200 | 186.982 | -0.72 | -0.38 | 187.7046 | 187.7046 | 186.982 | 55 |
| 1776205800 | 187.7046 | 0.86 | 0.46 | 186.8444 | 187.7046 | 186.8444 | 3 |
| 1776119400 | 186.8444 | 0.57 | 0.31 | 186.2745 | 186.8444 | 186.17 | 15 |
| 1775860200 | 186.2745 | -0.4 | -0.21 | 186.6756 | 186.6756 | 186.2745 | 3 |
| 1775773800 | 186.6756 | -0.4 | -0.21 | 187.0715 | 187.0715 | 186.6756 | 5 |
| 1775687400 | 187.0715 | 0.59 | 0.32 | 186.4786 | 187.0715 | 186.4786 | 3 |
| 1775601000 | 186.4786 | -0.13 | -0.07 | 185.63 | 186.4786 | 185.63 | 6 |
| 1775514600 | 186.6121 | -0.14 | -0.08 | 186.7548 | 186.82 | 186.6121 | 5 |
| 1775169000 | 186.7548 | 0.05 | 0.02 | 185.8756 | 186.7548 | 185.8756 | 6 |
| 1775082600 | 186.7089 | -0.61 | -0.33 | 187 | 187 | 186.7089 | 16 |
| 1774996200 | 187.3212 | 0.39 | 0.21 | 186.9315 | 187.3212 | 186.9315 | 3 |
| 1774909800 | 186.9315 | 2.15 | 1.16 | 184.7856 | 186.9315 | 184.7856 | 3 |
| 1774650600 | 184.7856 | -0.88 | -0.47 | 185.6672 | 185.6672 | 184.7856 | 5 |
| 1774564200 | 185.6672 | -1.36 | -0.73 | 187.031 | 187.031 | 185.6672 | 3 |
| 1774477800 | 187.031 | 1.44 | 0.77 | 185.5953 | 187.031 | 185.5953 | 4 |
| 1774391400 | 185.5953 | -0.85 | -0.45 | 186.4433 | 186.4433 | 185.5953 | 3 |
| 1774305000 | 186.4433 | 1.27 | 0.69 | 185.1688 | 186.4433 | 185.1688 | 3 |
| 1774045800 | 185.1688 | -3.24 | -1.72 | 188.4131 | 188.4131 | 185.1688 | 3 |
| 1773959400 | 188.4131 | 1.04 | 0.56 | 187.3725 | 188.4131 | 187.3725 | 5 |
| 1773873000 | 187.3725 | -1.06 | -0.56 | 188.4296 | 188.4296 | 187.3725 | 4 |
| 1773786600 | 188.4296 | 0.55 | 0.29 | 187.8768 | 188.4296 | 187.8768 | 3 |
| 1773700200 | 187.8768 | 1.24 | 0.67 | 186.6334 | 187.8768 | 186.6334 | 3 |
| 1773441000 | 186.6334 | -0.84 | -0.45 | 187.4703 | 187.4703 | 186.6334 | 3 |
| 1773354600 | 187.4703 | -0.38 | -0.20 | 187.8493 | 187.8493 | 187.4703 | 3 |
| 1773268200 | 187.8493 | -2.09 | -1.10 | 189.941 | 189.941 | 187.8493 | 3 |
| 1773181800 | 189.941 | -1.68 | -0.87 | 191.6161 | 191.6161 | 189.93 | 5 |
| 1773095400 | 191.6161 | 1.35 | 0.71 | 190.2674 | 191.6161 | 190.01 | 6 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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。
