Hot Features
プレミアム
Obra High Grade Structured Products ETF (OGSP)
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 | 0.03 | 0.301204819277 | 9.96 | 9.995 | 9.95 | 59 | 9.97877966 | SP |
| 4 | 0 | 0 | 9.99 | 10.05 | 9.95 | 29 | 9.99453382 | SP |
| 12 | -0.01 | -0.1 | 10 | 10.05 | 9.95 | 133 | 10.02906416 | SP |
| 26 | -0.08 | -0.794438927507 | 10.07 | 10.14 | 9.95 | 101 | 10.04647195 | SP |
| 52 | -0.056 | -0.557435795341 | 10.046 | 10.14 | 9.95 | 1785 | 10.07553243 | SP |
| 156 | -0.01 | -0.1 | 10 | 11.13 | 9.93 | 1830 | 10.06888952 | SP |
| 260 | -0.01 | -0.1 | 10 | 11.13 | 9.93 | 1830 | 10.06888952 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698600 | 9.99 | -0.01 | -0.05 | 9.97 | 9.99 | 9.97 | 48 |
| 1780612200 | 9.9949999 | 0.03 | 0.35 | 9.95 | 9.9949999 | 9.95 | 28 |
| 1780525800 | 9.96 | -0.03 | -0.30 | 9.96 | 9.96 | 9.96 | 115 |
| 1780439400 | 9.99 | 0 | 0.00 | 9.96 | 9.99 | 9.96 | 57 |
| 1780353000 | 9.99 | 0 | 0.00 | 9.98 | 9.99 | 9.98 | 14 |
| 1780093800 | 9.99 | 0.01 | 0.10 | 9.96 | 9.99 | 9.96 | 81 |
| 1780007400 | 9.98 | -0.05 | -0.50 | 9.99 | 9.99 | 9.98 | 17 |
| 1779921000 | 10.03 | 0.01 | 0.10 | 10.03 | 10.03 | 10.03 | 13 |
| 1779834600 | 10.02 | 0 | 0.00 | 9.99 | 10.02 | 9.99 | 17 |
| 1779489000 | 10.02 | 0 | 0.00 | 10.05 | 10.05 | 10.02 | 24 |
| 1779402600 | 10.02 | 0 | 0.05 | 10 | 10.02 | 10 | 15 |
| 1779316200 | 10.015 | 0.01 | 0.05 | 9.98 | 10.015 | 9.98 | 21 |
| 1779229800 | 10.01 | 0 | 0.00 | 9.98 | 10.01 | 9.98 | 12 |
| 1779143400 | 10.01 | 0 | 0.00 | 9.99 | 10.01 | 9.99 | 20 |
| 1778884200 | 10.01 | -0.01 | -0.05 | 9.98 | 10.01 | 9.98 | 19 |
| 1778797800 | 10.015 | 0.01 | 0.05 | 9.99 | 10.015 | 9.99 | 23 |
| 1778711400 | 10.01 | -0.01 | -0.05 | 9.98 | 10.01 | 9.98 | 27 |
| 1778625000 | 10.015 | 0 | 0.00 | 9.99 | 10.015 | 9.99 | 15 |
| 1778538600 | 10.015 | 0 | 0.00 | 9.99 | 10.015 | 9.99 | 15 |
| 1778279400 | 10.015 | 0.01 | 0.10 | 9.99 | 10.015 | 9.99 | 14 |
| 1778193000 | 10.005 | 0 | 0.00 | 9.98 | 10.005 | 9.98 | 19 |
| 1778106600 | 10.005 | 0.01 | 0.10 | 9.98 | 10.005 | 9.98 | 19 |
| 1778020200 | 9.9949999 | 0 | 0.05 | 9.96 | 9.9949999 | 9.96 | 66 |
| 1777933800 | 9.99 | 0 | 0.00 | 9.97 | 9.99 | 9.97 | 14 |
| 1777674600 | 9.99 | 0 | 0.00 | 9.96 | 9.99 | 9.96 | 22 |
| 1777588200 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 66 |
| 1777501800 | 9.99 | -0.03 | -0.30 | 9.98 | 9.99 | 9.98 | 20 |
| 1777415400 | 10.02 | -0.02 | -0.20 | 10.02 | 10.02 | 10.02 | 514 |
| 1777329000 | 10.04 | 0.01 | 0.15 | 10.04 | 10.04 | 10.04 | 2195 |
| 1777069800 | 10.025 | -0.02 | -0.15 | 10.01 | 10.04 | 10.01 | 914 |
| 1776983400 | 10.04 | 0.01 | 0.15 | 10.04 | 10.04 | 10.04 | 951 |
| 1776897000 | 10.025 | -0.02 | -0.15 | 10.02 | 10.025 | 10.02 | 9 |
| 1776810600 | 10.04 | 0.01 | 0.15 | 10.04 | 10.04 | 10.04 | 1350 |
| 1776724200 | 10.025 | 0.01 | 0.05 | 10.02 | 10.025 | 10.02 | 15 |
| 1776465000 | 10.02 | 0 | 0.00 | 10.03 | 10.03 | 10.02 | 14 |
| 1776378600 | 10.02 | 0 | 0.00 | 10 | 10.02 | 10 | 9 |
| 1776292200 | 10.02 | 0 | 0.00 | 10.01 | 10.02 | 10.01 | 16 |
| 1776205800 | 10.02 | 0 | 0.05 | 10 | 10.02 | 10 | 19 |
| 1776119400 | 10.015 | -0.01 | -0.05 | 9.99 | 10.015 | 9.99 | 12 |
| 1775860200 | 10.02 | 0 | 0.05 | 10 | 10.02 | 10 | 15 |
| 1775773800 | 10.015 | 0.01 | 0.05 | 10.02 | 10.02 | 10.015 | 21 |
| 1775687400 | 10.01 | 0.02 | 0.20 | 9.98 | 10.01 | 9.98 | 17 |
| 1775601000 | 9.99 | 0 | 0.00 | 9.98 | 9.99 | 9.98 | 21 |
| 1775514600 | 9.99 | 0 | 0.00 | 9.97 | 9.99 | 9.97 | 16 |
| 1775169000 | 9.99 | 0.01 | 0.05 | 9.99 | 9.99 | 9.99 | 22 |
| 1775082600 | 9.985 | 0 | 0.00 | 9.97 | 9.985 | 9.97 | 92 |
| 1774996200 | 9.985 | 0 | 0.05 | 9.96 | 9.985 | 9.96 | 126 |
| 1774909800 | 9.98 | -0.04 | -0.40 | 9.95 | 9.98 | 9.95 | 10 |
| 1774650600 | 10.02 | 0 | 0.00 | 9.99 | 10.02 | 9.99 | 7 |
| 1774564200 | 10.02 | 0 | 0.00 | 10 | 10.02 | 10 | 13 |
| 1774477800 | 10.02 | 0 | 0.00 | 10 | 10.02 | 10 | 14 |
| 1774391400 | 10.02 | 0 | 0.00 | 10 | 10.02 | 10 | 6 |
| 1774305000 | 10.02 | 0 | 0.05 | 9.99 | 10.02 | 9.99 | 15 |
| 1774045800 | 10.015 | -0.02 | -0.15 | 9.99 | 10.015 | 9.99 | 9 |
| 1773959400 | 10.03 | -0.01 | -0.10 | 10 | 10.03 | 10 | 9 |
| 1773873000 | 10.04 | 0.01 | 0.10 | 10 | 10.04 | 10 | 207 |
| 1773786600 | 10.03 | 0.01 | 0.10 | 10.01 | 10.03 | 10.01 | 108 |
| 1773700200 | 10.02 | 0 | 0.00 | 10 | 10.02 | 10 | 151 |
| 1773441000 | 10.02 | -0.01 | -0.10 | 10 | 10.02 | 10 | 44 |
| 1773354600 | 10.03 | 0 | 0.05 | 10.01 | 10.03 | 10.01 | 176 |
| 1773268200 | 10.025 | -0.01 | -0.05 | 10 | 10.025 | 10 | 108 |
| 1773181800 | 10.03 | -0.01 | -0.05 | 10 | 10.03 | 10 | 108 |
| 1773095400 | 10.035 | 0 | 0.00 | 10 | 10.035 | 10 | 87 |
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。
