Hot Features
プレミアム
Innovator Growth 100 Power Buffer ETF September (NSEP)
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 | 0.3132 | 1.25191864927 | 25.0176 | 25.5602 | 24.97 | 2979 | 25.32085525 | SP |
| 4 | -0.6392 | -2.46130150173 | 25.97 | 25.9748 | 24.75 | 4357 | 25.31032955 | SP |
| 12 | -0.3453 | -1.34483040649 | 25.6761 | 26.48 | 24.75 | 4389 | 25.77477453 | SP |
| 26 | 0.1808 | 0.71888667992 | 25.15 | 26.48 | 24.7 | 7712 | 25.26502459 | SP |
| 52 | 0.9008 | 3.68726975031 | 24.43 | 26.48 | 23.85 | 16763 | 24.70252517 | SP |
| 156 | 0.9008 | 3.68726975031 | 24.43 | 26.48 | 23.85 | 16763 | 24.70252517 | SP |
| 260 | 0.9008 | 3.68726975031 | 24.43 | 26.48 | 23.85 | 16763 | 24.70252517 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743028200 | 25.3308 | -0.23 | -0.90 | 25.5602 | 25.5602 | 25.3308 | 58996 |
| 1742941800 | 25.5602 | 0.05 | 0.18 | 25.51 | 25.5602 | 25.51 | 845 |
| 1742855400 | 25.515 | 0.33 | 1.32 | 25.1818 | 25.52 | 25.1818 | 5465 |
| 1742596200 | 25.1818 | 0.03 | 0.13 | 24.97 | 25.19 | 24.97 | 1099 |
| 1742509800 | 25.1484 | -0.06 | -0.24 | 25.21 | 25.27 | 25.08 | 4551 |
| 1742423400 | 25.21 | 0.19 | 0.77 | 25.0176 | 25.25 | 25.0176 | 2937 |
| 1742337000 | 25.0176 | -0.24 | -0.96 | 25.26 | 25.26 | 24.98 | 7216 |
| 1742250600 | 25.26 | 0.13 | 0.52 | 25.12 | 25.31 | 25.12 | 1748 |
| 1741991400 | 25.1281 | 0.32 | 1.30 | 24.806 | 25.13 | 24.806 | 1832 |
| 1741905000 | 24.806 | -0.28 | -1.13 | 25.089 | 25.089 | 24.77 | 446 |
| 1741818600 | 25.089 | 0.15 | 0.61 | 24.9375 | 25.15 | 24.9375 | 5775 |
| 1741732200 | 24.9375 | -0.01 | -0.05 | 24.9497 | 24.9524 | 24.75 | 2657 |
| 1741645800 | 24.9497 | -0.49 | -1.93 | 25.4397 | 25.4397 | 24.8136 | 15106 |
| 1741390200 | 25.4397 | 0.1 | 0.41 | 25.3359 | 25.4397 | 25.18 | 1471 |
| 1741303800 | 25.3359 | -0.38 | -1.48 | 25.7159 | 25.7159 | 25.3 | 11562 |
| 1741217400 | 25.7159 | 0.18 | 0.72 | 25.63 | 25.75 | 25.43 | 11506 |
| 1741131000 | 25.5322 | -0.02 | -0.07 | 25.55 | 25.68 | 25.32 | 816 |
| 1741044600 | 25.55 | -0.29 | -1.12 | 25.8405 | 25.85 | 25.53 | 5170 |
| 1740785400 | 25.8405 | 0.18 | 0.72 | 25.6556 | 25.8405 | 25.59 | 4458 |
| 1740699000 | 25.6556 | -0.32 | -1.23 | 25.9748 | 25.9748 | 25.6556 | 833 |
| 1740612600 | 25.9748 | 0.02 | 0.10 | 25.97 | 25.9748 | 25.925 | 1648 |
| 1740526200 | 25.9499 | -0.15 | -0.56 | 26.0952 | 26.0952 | 25.89 | 4022 |
| 1740439800 | 26.0952 | -0.1 | -0.40 | 26.1997 | 26.21 | 26.0952 | 9050 |
| 1740180600 | 26.1997 | -0.16 | -0.62 | 26.3627 | 26.3627 | 26.195 | 1947 |
| 1740094200 | 26.3627 | -0.06 | -0.24 | 26.425 | 26.425 | 26.34 | 468 |
| 1740007800 | 26.425 | 0.05 | 0.18 | 26.378 | 26.43 | 26.35 | 8523 |
| 1739921400 | 26.378 | -0.01 | -0.05 | 26.48 | 26.48 | 26.3101 | 888 |
| 1739575800 | 26.39 | 0.11 | 0.42 | 26.32 | 26.39 | 26.32 | 1929 |
| 1739489400 | 26.28 | 0.11 | 0.42 | 26.17 | 26.4064 | 26.17 | 5662 |
| 1739403000 | 26.17 | 0.02 | 0.08 | 26.15 | 26.21 | 26.06 | 23659 |
| 1739316600 | 26.15 | -0.07 | -0.27 | 26.2202 | 26.2202 | 26.14 | 2639 |
| 1739230200 | 26.2202 | 0.12 | 0.44 | 26.1047 | 26.2202 | 26.1047 | 1525 |
| 1738971000 | 26.1047 | -0.12 | -0.47 | 26.2284 | 26.2284 | 26.07 | 3423 |
| 1738884600 | 26.2284 | 0.09 | 0.33 | 26.1434 | 26.23 | 26.08 | 3553 |
| 1738798200 | 26.1434 | 0.03 | 0.12 | 26.1132 | 26.19 | 26.11 | 18153 |
| 1738711800 | 26.1132 | 0.13 | 0.49 | 25.9853 | 26.1132 | 25.9853 | 23 |
| 1738625400 | 25.9853 | -0.08 | -0.29 | 25.85 | 26.03 | 25.85 | 1770 |
| 1738366200 | 26.0621 | -0 | -0.00 | 26.0623 | 26.065 | 26.02 | 340 |
| 1738279800 | 26.0623 | 0.05 | 0.19 | 26.0123 | 26.0623 | 25.9909 | 6404 |
| 1738193400 | 26.0123 | -0.02 | -0.09 | 26.035 | 26.035 | 25.97 | 1445 |
| 1738107000 | 26.035 | 0.19 | 0.72 | 25.8484 | 26.035 | 25.8484 | 501 |
| 1738020600 | 25.8484 | -0.31 | -1.19 | 26.1598 | 26.1598 | 25.79 | 4395 |
| 1737761400 | 26.1598 | -0.02 | -0.08 | 26.187 | 26.187 | 26.1598 | 48 |
| 1737675000 | 26.1813 | 0 | 0.00 | 26.1813 | 26.1813 | 26.1813 | 0 |
| 1737588600 | 26.1813 | 0.11 | 0.43 | 26.0701 | 26.2599 | 26.0701 | 4918 |
| 1737502200 | 26.0701 | 0.07 | 0.28 | 25.9972 | 26.09 | 25.9972 | 1896 |
| 1737156600 | 25.9972 | 0.16 | 0.63 | 25.8348 | 26.0033 | 25.8348 | 5216 |
| 1737070200 | 25.8348 | -0.05 | -0.18 | 25.8804 | 25.93 | 25.8348 | 4181 |
| 1736983800 | 25.8804 | 0.29 | 1.12 | 25.5943 | 25.89 | 25.5943 | 1941 |
| 1736897400 | 25.5943 | -0.02 | -0.08 | 25.6143 | 25.6552 | 25.57 | 5225 |
| 1736811000 | 25.6143 | -0.02 | -0.06 | 25.6301 | 25.6301 | 25.52 | 1015 |
| 1736551800 | 25.6301 | -0.16 | -0.62 | 25.7904 | 25.7904 | 25.5101 | 9941 |
| 1736379000 | 25.7904 | 0 | 0.01 | 25.69 | 25.8099 | 25.69 | 4768 |
| 1736292600 | 25.7883 | -0.16 | -0.61 | 25.9455 | 25.9455 | 25.7883 | 1068 |
| 1736206200 | 25.9455 | 0.1 | 0.39 | 25.8458 | 26.005 | 25.8458 | 1720 |
| 1735947000 | 25.8458 | 0.18 | 0.70 | 25.6656 | 25.8458 | 25.6656 | 7779 |
| 1735860600 | 25.6656 | -0.01 | -0.04 | 25.6761 | 25.681 | 25.57 | 4372 |
| 1735687800 | 25.6761 | -0.12 | -0.46 | 25.7952 | 25.7952 | 25.6415 | 5233 |
| 1735601400 | 25.7952 | -0.07 | -0.27 | 25.8639 | 25.8639 | 25.7501 | 8835 |
| 1735342200 | 25.8639 | -0.14 | -0.53 | 26.0007 | 26.0007 | 25.8639 | 5 |
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
