Hot Features
プレミアム
Innovator Growth100 Power Buffer ETF July (NJUL)
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 | -1.2113 | -1.56579627715 | 77.36 | 84.73 | 76.1487 | 80885 | 77.02467726 | SP |
| 4 | -0.8813 | -1.14409970142 | 77.03 | 84.73 | 76.1487 | 24591 | 77.03419862 | SP |
| 12 | 2.9187 | 3.98566161409 | 73.23 | 84.73 | 73.23 | 11290 | 76.68321644 | SP |
| 26 | 3.1287 | 4.28471651602 | 73.02 | 84.73 | 69.85 | 10561 | 74.6593762 | SP |
| 52 | 8.4287 | 12.4463969285 | 67.72 | 84.73 | 67.7 | 22403 | 70.3176413 | SP |
| 156 | 24.8487 | 48.4380116959 | 51.3 | 84.73 | 49.63 | 29682 | 60.29244967 | SP |
| 260 | 29.8587 | 64.5035644848 | 46.29 | 84.73 | 40.96 | 25306 | 55.86632121 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783031400 | 76.1487 | -0.68 | -0.89 | 76.85 | 77.3422 | 75.79 | 185668 |
| 1782945000 | 76.83 | -0.6 | -0.77 | 77.03 | 84.73 | 76.64 | 268957 |
| 1782858600 | 77.43 | 0.05 | 0.06 | 77.39 | 77.44 | 77.27 | 108356 |
| 1782772200 | 77.385 | 0.1 | 0.13 | 77.41 | 77.43 | 77.28 | 15232 |
| 1782513000 | 77.285 | 0.05 | 0.06 | 77.22 | 77.37 | 77.22 | 8755 |
| 1782426600 | 77.24 | 0.03 | 0.05 | 77.36 | 77.36 | 77.1611 | 3126 |
| 1782340200 | 77.2051 | -0.01 | -0.02 | 77.17 | 77.25 | 77.17 | 5338 |
| 1782253800 | 77.22 | -0.06 | -0.07 | 77.2 | 77.33 | 77.17 | 5938 |
| 1782167400 | 77.275 | 0.1 | 0.13 | 77.15 | 77.34 | 77.15 | 7765 |
| 1781821800 | 77.175 | 0.11 | 0.15 | 77.25 | 77.25 | 77.095 | 2428 |
| 1781735400 | 77.06 | -0.1 | -0.14 | 77.1 | 77.1799 | 77.02 | 2907 |
| 1781649000 | 77.1647 | 0.01 | 0.02 | 77.185 | 77.24 | 77.0901 | 3073 |
| 1781562600 | 77.15 | 0.03 | 0.04 | 77.08 | 77.2154 | 77.08 | 6501 |
| 1781303400 | 77.12 | 0.13 | 0.17 | 77.02 | 77.12 | 77.02 | 3635 |
| 1781217000 | 76.986 | 0.19 | 0.24 | 76.86 | 76.986 | 76.86 | 6366 |
| 1781130600 | 76.7994 | -0.1 | -0.13 | 76.83 | 76.95 | 76.74 | 3955 |
| 1781044200 | 76.8997 | -0.13 | -0.16 | 77.08 | 77.08 | 76.7808 | 4815 |
| 1780957800 | 77.025 | 0.18 | 0.23 | 77.04 | 77.1099 | 76.98 | 3349 |
| 1780698600 | 76.85 | -0.25 | -0.32 | 77 | 77.03 | 76.77 | 1788 |
| 1780612200 | 77.1 | 0.01 | 0.01 | 77.03 | 77.1 | 77.03 | 4953 |
| 1780525800 | 77.09 | 0.02 | 0.02 | 77.04 | 77.09 | 77.03 | 5445 |
| 1780439400 | 77.075 | -0.01 | -0.01 | 76.96 | 77.12 | 76.96 | 6697 |
| 1780353000 | 77.085 | 0.04 | 0.06 | 77.11 | 77.275 | 77 | 5433 |
| 1780093800 | 77.04 | 0.03 | 0.04 | 77.01 | 77.1 | 76.99 | 3489 |
| 1780007400 | 77.01 | 0.02 | 0.03 | 76.99 | 77.0799 | 76.93 | 4440 |
| 1779921000 | 76.99 | 0.02 | 0.03 | 76.97 | 76.998 | 76.91 | 2217 |
| 1779834600 | 76.97 | 0.13 | 0.16 | 76.95 | 76.97 | 76.89 | 4258 |
| 1779489000 | 76.845 | 0 | 0.01 | 76.84 | 76.851 | 76.79 | 2132 |
| 1779402600 | 76.84 | 0.1 | 0.13 | 76.7 | 76.84 | 76.7 | 3226 |
| 1779316200 | 76.7398 | 0.14 | 0.18 | 76.68 | 76.7398 | 76.68 | 2615 |
| 1779229800 | 76.6 | -0.02 | -0.03 | 76.62 | 76.75 | 76.57 | 1250 |
| 1779143400 | 76.62 | 0.03 | 0.04 | 76.74 | 76.74 | 76.57 | 8121 |
| 1778884200 | 76.5899 | -0.08 | -0.10 | 76.52 | 76.63 | 76.52 | 3759 |
| 1778797800 | 76.67 | 0.05 | 0.07 | 76.6178 | 76.67 | 76.6178 | 9269 |
| 1778711400 | 76.6178 | 0.1 | 0.13 | 76.56 | 76.66 | 76.54 | 3125 |
| 1778625000 | 76.52 | -0.04 | -0.05 | 76.55 | 76.55 | 76.45 | 6010 |
| 1778538600 | 76.56 | 0.01 | 0.01 | 76.552 | 76.58 | 76.552 | 596 |
| 1778279400 | 76.552 | 0.14 | 0.18 | 76.415 | 76.5894 | 76.415 | 4037 |
| 1778193000 | 76.415 | 0.05 | 0.06 | 76.37 | 76.415 | 76.37 | 1859 |
| 1778106600 | 76.37 | 0.17 | 0.22 | 76.199 | 76.37 | 76.199 | 2306 |
| 1778020200 | 76.199 | 0.16 | 0.22 | 76.035 | 76.2767 | 76.035 | 4595 |
| 1777933800 | 76.035 | -0.02 | -0.02 | 76.0501 | 76.13 | 76.03 | 11603 |
| 1777674600 | 76.0501 | 0.11 | 0.14 | 76 | 76.09 | 76 | 5951 |
| 1777588200 | 75.94 | 0.26 | 0.34 | 75.6843 | 75.94 | 75.6843 | 3189 |
| 1777501800 | 75.6843 | 0.07 | 0.09 | 75.6152 | 75.7 | 75.6 | 4173 |
| 1777415400 | 75.6152 | -0.12 | -0.16 | 75.49 | 75.6249 | 75.49 | 2970 |
| 1777329000 | 75.74 | 0.07 | 0.09 | 75.62 | 75.74 | 75.62 | 5294 |
| 1777069800 | 75.67 | 0.33 | 0.43 | 75.3443 | 75.685 | 75.3443 | 5042 |
| 1776983400 | 75.3443 | -0.11 | -0.14 | 75.45 | 75.48 | 75.15 | 7135 |
| 1776897000 | 75.45 | 0.36 | 0.48 | 75.31 | 75.4657 | 75.31 | 8958 |
| 1776810600 | 75.0918 | -0.15 | -0.20 | 75.2457 | 75.2457 | 75.0918 | 3744 |
| 1776724200 | 75.2457 | -0.03 | -0.05 | 75.25 | 75.26 | 75.13 | 3881 |
| 1776465000 | 75.28 | 0.25 | 0.33 | 75.3 | 75.37 | 75.025 | 2387 |
| 1776378600 | 75.0336 | 0.13 | 0.17 | 74.96 | 75.0336 | 74.895 | 2360 |
| 1776292200 | 74.9051 | 0.29 | 0.38 | 74.67 | 74.9051 | 74.67 | 3951 |
| 1776205800 | 74.619 | 0.48 | 0.65 | 74.23 | 74.619 | 74.23 | 2765 |
| 1776119400 | 74.1388 | 0.43 | 0.59 | 73.57 | 74.1388 | 73.57 | 1041 |
| 1775860200 | 73.7048 | 0.01 | 0.01 | 73.695 | 73.76 | 73.61 | 3291 |
| 1775773800 | 73.695 | 0.36 | 0.50 | 73.23 | 73.695 | 73.23 | 24971 |
| 1775687400 | 73.3319 | 1.13 | 1.56 | 73.51 | 73.51 | 73.17 | 10447 |
| 1775601000 | 72.2067 | -0.02 | -0.03 | 72.05 | 72.2067 | 71.66 | 7515 |
| 1775514600 | 72.2289 | 0.32 | 0.44 | 72.07 | 72.255 | 72.07 | 2049 |
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。
