Hot Features
プレミアム
Innovator Growth 100 Power Buffer ETF December (NDEC)
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 | -0.2264 | -0.931441924761 | 24.3064 | 24.5025 | 23.94 | 22745 | 24.17596381 | SP |
| 4 | -0.8368 | -3.35837667758 | 24.9168 | 25.23 | 23.94 | 15665 | 24.63432884 | SP |
| 12 | -0.55 | -2.23304912708 | 24.63 | 25.23 | 23.94 | 19019 | 24.59255932 | SP |
| 26 | -0.32 | -1.31147540984 | 24.4 | 25.56 | 23.94 | 58878 | 24.55799482 | SP |
| 52 | -0.32 | -1.31147540984 | 24.4 | 25.56 | 23.94 | 58878 | 24.55799482 | SP |
| 156 | -0.32 | -1.31147540984 | 24.4 | 25.56 | 23.94 | 58878 | 24.55799482 | SP |
| 260 | -0.32 | -1.31147540984 | 24.4 | 25.56 | 23.94 | 58878 | 24.55799482 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741390200 | 24.08 | 0.11 | 0.46 | 23.9 | 24.09 | 23.86 | 19177 |
| 1741303800 | 23.97 | -0.41 | -1.67 | 24.3778 | 24.3778 | 23.94 | 24370 |
| 1741217400 | 24.3778 | 0.18 | 0.75 | 24.1955 | 24.3778 | 24.07 | 7263 |
| 1741131000 | 24.1955 | 0.01 | 0.02 | 24.19 | 24.31 | 23.95 | 71060 |
| 1741044600 | 24.19 | -0.31 | -1.28 | 24.5025 | 24.5025 | 24.12 | 4599 |
| 1740785400 | 24.5025 | 0.2 | 0.81 | 24.3064 | 24.5025 | 24.27 | 6433 |
| 1740699000 | 24.3064 | -0.3 | -1.23 | 24.6101 | 24.6101 | 24.3064 | 4580 |
| 1740612600 | 24.6101 | -0 | -0.02 | 24.6143 | 24.75 | 24.6101 | 312 |
| 1740526200 | 24.6143 | -0.1 | -0.39 | 24.71 | 24.71 | 24.55 | 1127 |
| 1740439800 | 24.71 | -0.19 | -0.74 | 24.8952 | 24.905 | 24.71 | 50228 |
| 1740180600 | 24.8952 | -0.2 | -0.81 | 25.07 | 25.07 | 24.8952 | 2273 |
| 1740094200 | 25.0989 | -0.05 | -0.19 | 25.14 | 25.14 | 24.97 | 10198 |
| 1740007800 | 25.1457 | 0.04 | 0.14 | 25.1099 | 25.1457 | 25.06 | 48104 |
| 1739921400 | 25.1099 | -0 | -0.00 | 25.23 | 25.23 | 25.06 | 11720 |
| 1739575800 | 25.1103 | 0.12 | 0.48 | 25.1 | 25.1103 | 25.02 | 1590 |
| 1739489400 | 24.99 | 0.1 | 0.38 | 24.8948 | 25.07 | 24.8948 | 5209 |
| 1739403000 | 24.8948 | 0.03 | 0.14 | 24.86 | 24.9 | 24.82 | 16678 |
| 1739316600 | 24.86 | -0.04 | -0.16 | 24.8998 | 24.8998 | 24.86 | 23839 |
| 1739230200 | 24.8998 | 0.12 | 0.48 | 24.7805 | 24.9399 | 24.7805 | 7080 |
| 1738971000 | 24.7805 | -0.14 | -0.55 | 24.9168 | 24.9168 | 24.78 | 975 |
| 1738884600 | 24.9168 | 0.08 | 0.30 | 24.8416 | 24.9168 | 24.83 | 3431 |
| 1738798200 | 24.8416 | 0.04 | 0.15 | 24.69 | 24.8759 | 24.69 | 19650 |
| 1738711800 | 24.8053 | 0.15 | 0.59 | 24.6598 | 24.83 | 24.6598 | 2532 |
| 1738625400 | 24.6598 | -0.08 | -0.30 | 24.56 | 24.7342 | 24.56 | 2338 |
| 1738366200 | 24.735 | -0.02 | -0.07 | 24.7534 | 24.885 | 24.72 | 5421 |
| 1738279800 | 24.7534 | 0.05 | 0.22 | 24.6997 | 24.83 | 24.6889 | 3473 |
| 1738193400 | 24.6997 | -0.02 | -0.08 | 24.72 | 24.72 | 24.644 | 751 |
| 1738107000 | 24.72 | 0.2 | 0.81 | 24.5205 | 24.75 | 24.5205 | 3952 |
| 1738020600 | 24.5205 | -0.34 | -1.38 | 24.35 | 24.564 | 24.35 | 1754 |
| 1737761400 | 24.864 | -0.03 | -0.13 | 24.9006 | 24.97 | 24.848 | 10369 |
| 1737675000 | 24.8956 | 0 | 0.00 | 24.8956 | 24.8956 | 24.8956 | 0 |
| 1737588600 | 24.8956 | 0.13 | 0.51 | 24.77 | 24.8956 | 24.77 | 221 |
| 1737502200 | 24.77 | 0.08 | 0.31 | 24.73 | 24.82 | 24.68 | 19036 |
| 1737156600 | 24.693 | 0.18 | 0.73 | 24.5148 | 24.74 | 24.5148 | 1086 |
| 1737070200 | 24.5148 | -0.07 | -0.26 | 24.7 | 24.7 | 24.5148 | 9148 |
| 1736983800 | 24.5798 | 0.31 | 1.26 | 24.51 | 24.6068 | 24.4701 | 4452 |
| 1736897400 | 24.274 | -0.01 | -0.06 | 24.44 | 24.44 | 24.2024 | 19690 |
| 1736811000 | 24.2881 | -0.05 | -0.21 | 24.24 | 24.295 | 24.16 | 6345 |
| 1736551800 | 24.34 | -0.19 | -0.77 | 24.52 | 24.52 | 24.27 | 5376 |
| 1736379000 | 24.53 | 0.08 | 0.34 | 24.4468 | 24.53 | 24.4468 | 5527 |
| 1736292600 | 24.4468 | -0.22 | -0.91 | 24.6702 | 24.6702 | 24.4468 | 6530 |
| 1736206200 | 24.6702 | 0.12 | 0.47 | 24.74 | 24.78 | 24.6305 | 13050 |
| 1735947000 | 24.5539 | 0.19 | 0.77 | 24.51 | 24.5539 | 24.4724 | 2882 |
| 1735860600 | 24.3656 | -0.03 | -0.14 | 24.4 | 24.55 | 24.32 | 11565 |
| 1735687800 | 24.4 | -0.14 | -0.57 | 24.54 | 24.54 | 24.36 | 33347 |
| 1735601400 | 24.54 | -0.09 | -0.37 | 24.55 | 24.58 | 24.3501 | 31018 |
| 1735342200 | 24.63 | -0.13 | -0.50 | 24.75 | 24.75 | 24.51 | 16394 |
| 1735255800 | 24.755 | 0.03 | 0.10 | 24.69 | 24.78 | 24.69 | 77197 |
| 1735077840 | 24.7295 | 0.13 | 0.53 | 24.59 | 24.75 | 24.59 | 28555 |
| 1734996600 | 24.6 | 0.13 | 0.53 | 24.53 | 24.61 | 24.454 | 43468 |
| 1734737400 | 24.47 | 0.13 | 0.53 | 24.28 | 24.58 | 24.225 | 54211 |
| 1734651000 | 24.34 | -0.06 | -0.25 | 24.4 | 24.5091 | 24.31 | 54114 |
| 1734564600 | 24.4 | -0.42 | -1.69 | 24.81 | 24.82 | 24.36 | 121185 |
| 1734478200 | 24.82 | 0.02 | 0.08 | 24.7 | 24.82 | 24.7 | 23062 |
| 1734391800 | 24.7999 | 0.05 | 0.20 | 24.82 | 24.86 | 24.7689 | 24084 |
| 1734132600 | 24.75 | 0.11 | 0.46 | 24.63 | 24.76 | 24.6 | 64500 |
| 1734046200 | 24.6357 | -0.07 | -0.29 | 24.7 | 24.7 | 24.62 | 659849 |
| 1733959800 | 24.7063 | 0.2 | 0.80 | 24.65 | 24.73 | 24.6322 | 92022 |
| 1733873400 | 24.5097 | -0.02 | -0.07 | 24.5 | 24.63 | 24.4973 | 47022 |
| 1733787000 | 24.5279 | -0.14 | -0.58 | 24.67 | 24.67 | 24.52 | 25946 |
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
