
AB US Large Cap Strategic Equities ETF (LRGC)
AMEX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.36 | 0.553931374058 | 64.99 | 66.32 | 64.8 | 12859 | 65.5419721 | SP |
4 | -3.41 | -4.95927865038 | 68.76 | 69.16 | 63.6661 | 15896 | 66.25020551 | SP |
12 | -2.43 | -3.58512835645 | 67.78 | 70.98 | 63.6661 | 27913 | 68.75127308 | SP |
26 | -0.9095 | -1.37263335824 | 66.2595 | 70.98 | 63.6661 | 22471 | 68.29995484 | SP |
52 | 4.55 | 7.48355263158 | 60.8 | 70.98 | 57.64 | 21051 | 65.48783988 | SP |
156 | 15.22 | 30.3610612408 | 50.13 | 70.98 | 46.87 | 17713 | 62.78910736 | SP |
260 | 15.22 | 30.3610612408 | 50.13 | 70.98 | 46.87 | 17713 | 62.78910736 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1743028200 | 65.349999 | -0.8 | -1.21 | 66.01 | 66.01 | 65.17 | 13685 |
1742941800 | 66.15 | -0.03 | -0.05 | 66.319999 | 66.319999 | 65.97 | 13039 |
1742855400 | 66.18 | 0.96 | 1.47 | 65.94 | 66.18 | 65.79 | 7475 |
1742596200 | 65.22 | -0.01 | -0.02 | 64.8 | 65.22 | 64.8 | 13012 |
1742509800 | 65.23 | -0.14 | -0.21 | 65.05 | 65.739999 | 65.05 | 22972 |
1742423400 | 65.37 | 0.54 | 0.83 | 64.989999 | 65.6704 | 64.864999 | 7799 |
1742337000 | 64.83 | -0.77 | -1.17 | 65.36 | 65.36 | 64.79 | 7221 |
1742250600 | 65.599999 | 0.45 | 0.69 | 64.989999 | 65.769999 | 64.989999 | 11494 |
1741991400 | 65.15 | 1.43 | 2.24 | 64.26 | 65.15 | 64.26 | 21144 |
1741905000 | 63.72 | -1.07 | -1.65 | 64.64 | 64.64 | 63.6661 | 7032 |
1741818600 | 64.79 | 0.5 | 0.78 | 64.97 | 64.97 | 64.4912 | 6494 |
1741732200 | 64.29 | -0.51 | -0.79 | 64.8 | 64.95 | 64.172 | 23458 |
1741645800 | 64.8 | -1.83 | -2.74 | 65.73 | 65.73 | 64.349999 | 19681 |
1741390200 | 66.6282 | 0.49 | 0.74 | 66.3528 | 66.67 | 65.55 | 13266 |
1741303800 | 66.1404 | -1.26 | -1.87 | 66.5 | 66.5 | 66.0271 | 17513 |
1741217400 | 67.4 | 0.83 | 1.25 | 66.66 | 67.525 | 66.285 | 27630 |
1741131000 | 66.569999 | -0.7 | -1.04 | 66.76 | 67.3296 | 66.04 | 17541 |
1741044600 | 67.27 | -1.34 | -1.95 | 68.73 | 68.73 | 67.11 | 14224 |
1740785400 | 68.61 | 1 | 1.48 | 67.65 | 68.63 | 67.5723 | 15937 |
1740699000 | 67.61 | -1.03 | -1.50 | 69.11 | 69.11 | 67.61 | 25360 |
1740612600 | 68.64 | 0.04 | 0.06 | 68.76 | 69.16 | 68.465 | 25634 |
1740526200 | 68.6 | -0.21 | -0.31 | 68.96 | 68.96 | 68.38 | 249444 |
1740439800 | 68.81 | -0.38 | -0.55 | 69.44 | 69.44 | 68.78 | 32609 |
1740180600 | 69.1899 | -1.32 | -1.87 | 70.36 | 70.36 | 69.1899 | 7413 |
1740094200 | 70.51 | -0.39 | -0.55 | 70.79 | 70.79 | 70.2 | 38043 |
1740007800 | 70.9 | 0.23 | 0.33 | 70.63 | 70.9 | 70.6 | 17448 |
1739921400 | 70.67 | -0.04 | -0.06 | 70.79 | 70.98 | 70.36 | 44535 |
1739575800 | 70.71 | 0.07 | 0.10 | 70.68 | 70.81 | 70.605 | 17403 |
1739489400 | 70.64 | 0.5 | 0.71 | 70.17 | 70.64 | 70.17 | 39434 |
1739403000 | 70.14 | -0.38 | -0.54 | 69.82 | 70.2 | 69.815 | 22384 |
1739316600 | 70.52 | 0.12 | 0.17 | 70.12 | 70.58 | 70.12 | 19488 |
1739230200 | 70.4 | 0.59 | 0.84 | 70.19 | 70.4 | 70.175 | 61941 |
1738971000 | 69.8106 | -0.72 | -1.02 | 70.62 | 70.62 | 69.74 | 14229 |
1738884600 | 70.53 | 0.32 | 0.46 | 70.45 | 70.675 | 70.17 | 70205 |
1738798200 | 70.21 | 0.26 | 0.37 | 69.87 | 70.21 | 69.79 | 18926 |
1738711800 | 69.95 | 0.4 | 0.58 | 69.58 | 69.95 | 69.48 | 32541 |
1738625400 | 69.55 | -0.32 | -0.46 | 68.76 | 69.77 | 68.69 | 50654 |
1738366200 | 69.87 | -0.19 | -0.27 | 70.45 | 70.82 | 69.8409 | 76675 |
1738279800 | 70.0573 | 0.33 | 0.47 | 69.88 | 70.21 | 69.7299 | 44498 |
1738193400 | 69.73 | -0.05 | -0.07 | 69.93 | 69.93 | 69.65 | 23170 |
1738107000 | 69.78 | 0.58 | 0.84 | 69.4 | 69.905 | 69.1699 | 22872 |
1738020600 | 69.2 | -1.53 | -2.16 | 68.86 | 69.2 | 68.86 | 15231 |
1737761400 | 70.73 | 0.19 | 0.27 | 70.88 | 70.91 | 70.61 | 26825 |
1737675000 | 70.54 | 0 | 0.00 | 70.54 | 70.54 | 70.54 | 0 |
1737588600 | 70.54 | 0.56 | 0.80 | 70.52 | 70.59 | 70.52 | 17573 |
1737502200 | 69.98 | 0.93 | 1.35 | 69.37 | 70.01 | 69.37 | 23984 |
1737156600 | 69.05 | 0.59 | 0.86 | 69.24 | 69.24 | 68.81 | 23671 |
1737070200 | 68.46 | -0.04 | -0.05 | 68.66 | 68.66 | 68.3899 | 21525 |
1736983800 | 68.4953 | 1.18 | 1.75 | 68.32 | 68.71 | 68.32 | 20082 |
1736897400 | 67.32 | -0.01 | -0.01 | 67.69 | 67.69 | 67.1342 | 17464 |
1736811000 | 67.33 | 0.11 | 0.16 | 66.489999 | 67.33 | 66.489999 | 19525 |
1736551800 | 67.22 | -0.92 | -1.35 | 67.54 | 67.54 | 66.9978 | 47824 |
1736379000 | 68.14 | 0.18 | 0.26 | 67.86 | 68.23 | 67.72 | 19690 |
1736292600 | 67.9638 | -0.73 | -1.06 | 68.49 | 68.49 | 67.9638 | 9415 |
1736206200 | 68.69 | 0.68 | 1.00 | 68.67 | 69.06 | 68.65 | 9992 |
1735947000 | 68.01 | 0.68 | 1.01 | 67.72 | 68.13 | 67.71 | 17292 |
1735860600 | 67.33 | 0.05 | 0.07 | 67.78 | 67.78 | 67.06 | 23300 |
1735687800 | 67.28 | -0.35 | -0.52 | 67.76 | 67.76 | 67.28 | 16045 |
1735601400 | 67.6344 | -0.55 | -0.81 | 67.42 | 67.895 | 67.352 | 99958 |
1735342200 | 68.1838 | -0.76 | -1.10 | 68.21 | 68.28 | 68.1838 | 7024 |
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