Hot Features
プレミアム
Innovator Growth100 Power Buffer ETF October (NOCT)
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 | 0.4208 | 0.803513461906 | 52.37 | 52.72 | 52.09 | 2862 | 52.41149816 | SP |
| 4 | 0.8508 | 1.6380438968 | 51.94 | 52.72 | 51.35 | 5206 | 52.14606574 | SP |
| 12 | 2.0108 | 3.95982670343 | 50.78 | 52.72 | 50.75 | 12051 | 51.5534267 | SP |
| 26 | 3.5708 | 7.25477448192 | 49.22 | 52.72 | 49.18 | 19309 | 50.37710213 | SP |
| 52 | 6.0408 | 12.9214973262 | 46.75 | 52.72 | 46.59 | 17912 | 49.38130794 | SP |
| 156 | 14.2608 | 37.012198287 | 38.53 | 52.72 | 33.69 | 17608 | 42.91382134 | SP |
| 260 | 19.7508 | 59.7784503632 | 33.04 | 52.72 | 27.93 | 18034 | 39.64884138 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 52.7908 | 0.11 | 0.20 | 52.6836 | 52.7908 | 52.65 | 2546 |
| 1739489400 | 52.6836 | 0.28 | 0.54 | 52.4002 | 52.6836 | 52.4002 | 3301 |
| 1739403000 | 52.4002 | 0.03 | 0.05 | 52.3731 | 52.4697 | 52.18 | 1577 |
| 1739316600 | 52.3731 | 0 | 0.01 | 52.3701 | 52.42 | 52.3201 | 4019 |
| 1739230200 | 52.3701 | 0.28 | 0.54 | 52.09 | 52.5099 | 52.09 | 3622 |
| 1738971000 | 52.09 | -0.33 | -0.64 | 52.37 | 52.37 | 52.09 | 1792 |
| 1738884600 | 52.4243 | 0.13 | 0.26 | 52.42 | 52.4243 | 52.2357 | 2594 |
| 1738798200 | 52.2899 | 0.1 | 0.19 | 52.1929 | 52.3188 | 52.04 | 3007 |
| 1738711800 | 52.1929 | 0.27 | 0.53 | 51.9194 | 52.22 | 51.9194 | 12604 |
| 1738625400 | 51.9194 | -0.15 | -0.29 | 51.59 | 52.01 | 51.59 | 3988 |
| 1738366200 | 52.0694 | -0.02 | -0.05 | 52.0937 | 52.3316 | 51.95 | 17795 |
| 1738279800 | 52.0937 | 0.09 | 0.18 | 52.06 | 52.14 | 51.88 | 8742 |
| 1738193400 | 52.0002 | -0.04 | -0.08 | 52.06 | 52.06 | 51.8 | 5862 |
| 1738107000 | 52.0411 | 0.37 | 0.71 | 51.84 | 52.0411 | 51.63 | 4732 |
| 1738020600 | 51.6758 | -0.6 | -1.15 | 51.35 | 51.77 | 51.35 | 4829 |
| 1737761400 | 52.2793 | -0.1 | -0.19 | 52.3554 | 52.39 | 52.21 | 4025 |
| 1737675000 | 52.3763 | 0 | 0.00 | 52.3763 | 52.3763 | 52.3763 | 0 |
| 1737588600 | 52.3763 | 0.24 | 0.45 | 52.23 | 52.45 | 52.23 | 3254 |
| 1737502200 | 52.1402 | 0.16 | 0.31 | 52.18 | 52.2399 | 51.93 | 5299 |
| 1737156600 | 51.9799 | 0.35 | 0.69 | 51.94 | 52.05 | 51.85 | 2558 |
| 1737070200 | 51.6259 | -0.06 | -0.12 | 51.69 | 51.8598 | 51.6259 | 7664 |
| 1736983800 | 51.69 | 0.55 | 1.07 | 51.46 | 51.7899 | 51.46 | 8967 |
| 1736897400 | 51.1412 | -0.01 | -0.02 | 51.1518 | 51.375 | 50.96 | 10326 |
| 1736811000 | 51.1518 | -0.06 | -0.12 | 51.01 | 51.1518 | 50.8 | 20764 |
| 1736551800 | 51.2125 | -0.35 | -0.68 | 51.29 | 51.3099 | 51.06 | 3309 |
| 1736379000 | 51.5649 | 0.04 | 0.08 | 51.43 | 51.5649 | 51.35 | 5828 |
| 1736292600 | 51.5242 | -0.37 | -0.71 | 51.89 | 51.979 | 51.4549 | 6740 |
| 1736206200 | 51.894 | 0.2 | 0.39 | 51.99 | 51.99 | 51.82 | 3836 |
| 1735947000 | 51.6908 | 0.38 | 0.73 | 51.3157 | 51.6908 | 51.3157 | 3446 |
| 1735860600 | 51.3157 | -0.03 | -0.05 | 51.55 | 51.55 | 51.1 | 183520 |
| 1735687800 | 51.3412 | -0.16 | -0.31 | 51.5 | 51.5002 | 51.3001 | 4273 |
| 1735601400 | 51.5 | -0.24 | -0.46 | 51.61 | 51.6882 | 51.32 | 33717 |
| 1735342200 | 51.74 | -0.3 | -0.57 | 51.99 | 51.99 | 51.57 | 12155 |
| 1735255800 | 52.035 | 0.05 | 0.10 | 51.9849 | 52.0999 | 51.89 | 3651 |
| 1735077840 | 51.9849 | 0.27 | 0.53 | 51.7119 | 51.9849 | 51.7119 | 1488 |
| 1734996600 | 51.7119 | 0.27 | 0.52 | 51.61 | 51.7119 | 51.44 | 2216 |
| 1734737400 | 51.446 | 0.24 | 0.46 | 51.21 | 51.6501 | 51.05 | 13154 |
| 1734651000 | 51.21 | -0.16 | -0.31 | 51.45 | 51.45 | 51.2001 | 17862 |
| 1734564600 | 51.3683 | -0.69 | -1.33 | 52.06 | 52.107 | 51.3683 | 3595 |
| 1734478200 | 52.06 | -0.05 | -0.10 | 51.96 | 52.06 | 51.96 | 5528 |
| 1734391800 | 52.11 | 0.14 | 0.27 | 51.9692 | 52.18 | 51.9692 | 11861 |
| 1734132600 | 51.9692 | 0.15 | 0.28 | 51.905 | 52.0527 | 51.78 | 19389 |
| 1734046200 | 51.8221 | -0.1 | -0.19 | 51.76 | 51.866319 | 51.76 | 6196 |
| 1733959800 | 51.9205 | 0.36 | 0.69 | 51.735 | 51.98 | 51.735 | 3848 |
| 1733873400 | 51.5644 | -0.07 | -0.13 | 51.633 | 51.6727 | 51.555 | 1537 |
| 1733787000 | 51.633 | -0.25 | -0.48 | 51.7 | 51.8067 | 51.56 | 8377 |
| 1733527800 | 51.88 | 0.19 | 0.37 | 51.69 | 51.88 | 51.69 | 5436 |
| 1733441400 | 51.69 | -0.09 | -0.17 | 51.72 | 51.75 | 51.61 | 16336 |
| 1733355000 | 51.78 | 0.35 | 0.68 | 51.7 | 51.78 | 51.65 | 29695 |
| 1733268600 | 51.43 | 0.05 | 0.10 | 51.28 | 51.52 | 51.28 | 37222 |
| 1733182200 | 51.38 | 0.17 | 0.33 | 51.34 | 51.5 | 51.32 | 31634 |
| 1732917840 | 51.2101 | 0.25 | 0.49 | 50.9587 | 51.2101 | 50.9587 | 2956 |
| 1732750200 | 50.9587 | -0.18 | -0.34 | 51 | 51 | 50.82 | 7603 |
| 1732663800 | 51.135 | 0.13 | 0.26 | 51.08 | 51.1881 | 51.03 | 8888 |
| 1732577400 | 51.0038 | 0.13 | 0.26 | 50.87 | 51.06 | 50.87 | 9435 |
| 1732318200 | 50.87 | -0.02 | -0.04 | 50.78 | 50.99 | 50.75 | 4605 |
| 1732231800 | 50.89 | 0.1 | 0.20 | 50.905 | 50.9386 | 50.47 | 32200 |
| 1732145400 | 50.79 | -0.01 | -0.01 | 50.7956 | 50.7956 | 50.4876 | 8962 |
| 1732059000 | 50.7956 | 0.22 | 0.43 | 50.58 | 50.86 | 50.51 | 10775 |
| 1731972600 | 50.58 | 0.15 | 0.30 | 50.4267 | 50.72 | 50.4267 | 16579 |
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
