Hot Features
プレミアム
Life X 2050 Inflation Protected Longevity Income ETF (LIAE)
AMEX
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 | -2.958 | -1.41051928854 | 209.71 | 209.71 | 206.752 | 18 | 208.50146404 | SP |
| 4 | -2.5364 | -1.21191618838 | 209.2884 | 209.92 | 205.54 | 83 | 208.58860013 | SP |
| 12 | -3.3911 | -1.61370989578 | 210.1431 | 211.3372 | 205.54 | 46 | 208.83918535 | SP |
| 26 | -5.0129 | -2.36720060784 | 211.7649 | 215.2 | 205.54 | 68 | 211.02233259 | SP |
| 52 | 39.7131 | 23.7747614478 | 167.0389 | 224.6822 | 167.0389 | 54 | 207.80305941 | SP |
| 156 | 188.462 | 1030.41006014 | 18.29 | 224.6822 | 16.7306 | 38 | 199.35160031 | SP |
| 260 | 188.462 | 1030.41006014 | 18.29 | 224.6822 | 16.7306 | 38 | 199.35160031 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780957800 | 206.752 | -0.46 | -0.22 | 207.1 | 207.1 | 206.752 | 10 |
| 1780698600 | 207.2134 | -1.24 | -0.59 | 206.81 | 207.2134 | 206.81 | 6 |
| 1780612200 | 208.4495 | 0.14 | 0.07 | 208.45 | 208.45 | 208.4495 | 7 |
| 1780525800 | 208.3137 | -0.68 | -0.32 | 207.81 | 208.3137 | 207.81 | 10 |
| 1780439400 | 208.9919 | -0.73 | -0.35 | 209.71 | 209.71 | 208.9919 | 56 |
| 1780353000 | 209.721 | 0.23 | 0.11 | 208.76 | 209.721 | 208.76 | 6 |
| 1780093800 | 209.4941 | -0.11 | -0.05 | 209.34 | 209.4941 | 209.34 | 324 |
| 1780007400 | 209.6043 | 0.7 | 0.34 | 208.9028 | 209.92 | 208.9028 | 400 |
| 1779921000 | 208.9028 | 0.28 | 0.14 | 208.618 | 208.9028 | 208.618 | 3 |
| 1779834600 | 208.618 | 0.92 | 0.44 | 207.698 | 208.618 | 207.698 | 3 |
| 1779489000 | 207.698 | 0.76 | 0.37 | 206.9398 | 207.698 | 206.9398 | 4 |
| 1779402600 | 206.9398 | 0.21 | 0.10 | 206.7314 | 206.9398 | 206.7314 | 3 |
| 1779316200 | 206.7314 | 0.91 | 0.44 | 205.8178 | 206.7314 | 205.8178 | 83 |
| 1779229800 | 205.8178 | -0.99 | -0.48 | 206.43 | 206.43 | 205.54 | 148 |
| 1779143400 | 206.8073 | -0.06 | -0.03 | 206.867 | 206.867 | 206.8073 | 10 |
| 1778884200 | 206.867 | -1.44 | -0.69 | 208.3089 | 208.3089 | 206.867 | 3 |
| 1778797800 | 208.3089 | -0.06 | -0.03 | 208.368 | 208.368 | 208.3089 | 3 |
| 1778711400 | 208.368 | -0.14 | -0.07 | 208.5124 | 208.5124 | 208.25 | 447 |
| 1778625000 | 208.5124 | -0.78 | -0.37 | 209.2884 | 209.2884 | 208.5124 | 60 |
| 1778538600 | 209.2884 | -0.58 | -0.28 | 209.8728 | 209.8728 | 209.19 | 159 |
| 1778279400 | 209.8728 | 0.92 | 0.44 | 208.9502 | 209.8728 | 208.9502 | 1 |
| 1778193000 | 208.9502 | -0.35 | -0.17 | 209.3011 | 209.3011 | 208.9502 | 0 |
| 1778106600 | 209.3011 | 0.56 | 0.27 | 209.13 | 209.3011 | 209.13 | 1 |
| 1778020200 | 208.7447 | 0.09 | 0.04 | 208.6573 | 208.7447 | 208.6573 | 68 |
| 1777933800 | 208.6573 | -1.61 | -0.77 | 209.3872 | 209.3872 | 208.1801 | 114 |
| 1777674600 | 210.2691 | 1.21 | 0.58 | 209.0568 | 210.2691 | 209.0568 | 0 |
| 1777588200 | 209.0568 | 0.19 | 0.09 | 208.8661 | 209.0568 | 208.8661 | 0 |
| 1777501800 | 208.8661 | -1.14 | -0.54 | 210.0054 | 210.0054 | 208.8661 | 0 |
| 1777415400 | 210.0054 | 0.09 | 0.04 | 209.917 | 210.0054 | 209.917 | 0 |
| 1777329000 | 209.917 | -0.36 | -0.17 | 210.2765 | 210.2765 | 209.917 | 0 |
| 1777069800 | 210.2765 | 0.03 | 0.01 | 210.2484 | 210.2765 | 210.2484 | 0 |
| 1776983400 | 210.2484 | 0.54 | 0.26 | 209.7114 | 210.2484 | 209.7114 | 40 |
| 1776897000 | 209.7114 | 0.43 | 0.20 | 209.2839 | 209.7114 | 209.2839 | 0 |
| 1776810600 | 209.2839 | -0.45 | -0.22 | 209.7349 | 209.7349 | 208.83 | 174 |
| 1776724200 | 209.7349 | -0.2 | -0.10 | 209.9352 | 209.9352 | 209.7349 | 0 |
| 1776465000 | 209.9352 | 0.86 | 0.41 | 209.0748 | 209.9352 | 209.0748 | 1 |
| 1776378600 | 209.0748 | -1.04 | -0.50 | 210.118 | 210.118 | 209.0748 | 0 |
| 1776292200 | 210.118 | -0.37 | -0.17 | 210.4857 | 210.4857 | 210.118 | 24 |
| 1776205800 | 210.4857 | 0.75 | 0.36 | 209.7357 | 210.4857 | 209.7357 | 1 |
| 1776119400 | 209.7357 | 0.71 | 0.34 | 209.0257 | 209.7357 | 209.0257 | 272 |
| 1775860200 | 209.0257 | 0.1 | 0.05 | 208.927 | 209.0257 | 208.927 | 74 |
| 1775773800 | 208.927 | 0.08 | 0.04 | 209.25 | 209.25 | 208.927 | 35 |
| 1775687400 | 208.8461 | 0.24 | 0.11 | 208.6109 | 208.8461 | 208.6109 | 0 |
| 1775601000 | 208.6109 | 0.06 | 0.03 | 207.51 | 208.6109 | 207.51 | 1 |
| 1775514600 | 208.549 | -0.05 | -0.02 | 208.5989 | 208.5989 | 208.549 | 2 |
| 1775169000 | 208.5989 | 0.45 | 0.22 | 207.264 | 208.5989 | 207.264 | 1 |
| 1775082600 | 208.1459 | -0.18 | -0.09 | 208.3273 | 208.3273 | 208.1459 | 0 |
| 1774996200 | 208.3273 | 0.24 | 0.12 | 208.0834 | 208.3273 | 208.0834 | 0 |
| 1774909800 | 208.0834 | 1.97 | 0.96 | 206.1102 | 208.0834 | 206.1102 | 0 |
| 1774650600 | 206.1102 | -1.02 | -0.49 | 207.1334 | 207.1334 | 206.1102 | 0 |
| 1774564200 | 207.1334 | -1.02 | -0.49 | 208.1486 | 208.1486 | 207.1334 | 0 |
| 1774477800 | 208.1486 | 1.07 | 0.51 | 207.0824 | 208.1486 | 207.0824 | 38 |
| 1774391400 | 207.0824 | -1.1 | -0.53 | 208.1808 | 208.1808 | 207.0824 | 11 |
| 1774305000 | 208.1808 | 0.58 | 0.28 | 207.5989 | 208.1808 | 207.5989 | 45 |
| 1774045800 | 207.5989 | -3.11 | -1.48 | 210.7098 | 210.7098 | 207.5989 | 0 |
| 1773959400 | 210.7098 | -0.04 | -0.02 | 210.753 | 210.753 | 210.7098 | 0 |
| 1773873000 | 210.753 | -0.58 | -0.28 | 211.3372 | 211.3372 | 210.753 | 0 |
| 1773786600 | 211.3372 | 1.19 | 0.57 | 210.1431 | 211.3372 | 210.1431 | 0 |
| 1773700200 | 210.1431 | 0.97 | 0.46 | 209.1742 | 210.1431 | 209.1742 | 1 |
| 1773441000 | 209.1742 | -0.83 | -0.40 | 210.0046 | 210.0046 | 209.1742 | 112 |
| 1773354600 | 210.0046 | -0.36 | -0.17 | 210.3657 | 210.3657 | 210.0046 | 0 |
| 1773268200 | 210.3657 | -0.89 | -0.42 | 211.2546 | 211.2546 | 210.3657 | 0 |
| 1773181800 | 211.2546 | -1.29 | -0.61 | 212.548 | 212.548 | 211.2546 | 1 |
| 1773095400 | 212.548 | 0.85 | 0.40 | 211.7014 | 212.548 | 211.7014 | 32 |
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。
