Hot Features
プレミアム
Innovator Growth Accelerated Plus ETF January (QTJA)
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 | -0.1748 | -0.696136997212 | 25.11 | 25.6 | 24.84 | 11675 | 25.31679547 | SP |
| 4 | -0.1041 | -0.415746446586 | 25.0393 | 25.6 | 24.84 | 21187 | 25.09119654 | SP |
| 12 | 0.4107 | 1.67465187873 | 24.5245 | 25.6 | 24.46 | 13924 | 24.97396915 | SP |
| 26 | 0.974 | 4.06490492964 | 23.9612 | 25.6 | 21.64 | 9843 | 24.4810833 | SP |
| 52 | 3.8652 | 18.3445657333 | 21.07 | 25.6 | 21.02 | 9095 | 23.55187981 | SP |
| 156 | 0.6752 | 2.78318219291 | 24.26 | 25.6 | 16.41 | 10909 | 20.83452235 | SP |
| 260 | -0.7748 | -3.01361338001 | 25.71 | 25.79 | 16.41 | 11100 | 20.94384639 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736551800 | 24.9352 | -0.31 | -1.24 | 24.83 | 24.9352 | 24.83 | 2045 |
| 1736379000 | 25.2493 | 0.04 | 0.15 | 25.2115 | 25.2493 | 25.06 | 12600 |
| 1736292600 | 25.2115 | -0.3 | -1.17 | 25.51 | 25.51 | 25.15 | 17984 |
| 1736206200 | 25.51 | 0.16 | 0.62 | 25.6 | 25.6 | 25.488 | 13746 |
| 1735947000 | 25.3539 | 0.24 | 0.97 | 25.11 | 25.3539 | 25.11 | 2369 |
| 1735860600 | 25.11 | 0.03 | 0.12 | 25.28 | 25.28 | 24.89 | 63013 |
| 1735687800 | 25.08 | -0.02 | -0.10 | 25.1039 | 25.14 | 25.08 | 38894 |
| 1735601400 | 25.1039 | 0.02 | 0.10 | 25.0793 | 25.11 | 25.07 | 2784 |
| 1735342200 | 25.0793 | 0.02 | 0.08 | 25.1 | 25.1 | 25.06 | 530 |
| 1735255800 | 25.06 | -0.04 | -0.14 | 25.095 | 25.095 | 25.06 | 2615 |
| 1735077840 | 25.095 | 0.04 | 0.18 | 25.05 | 25.095 | 25.05 | 686 |
| 1734996600 | 25.05 | 0.02 | 0.08 | 25.03 | 25.05 | 25.03 | 7007 |
| 1734737400 | 25.03 | 0.01 | 0.04 | 25.02 | 25.0418 | 25.02 | 64697 |
| 1734651000 | 25.02 | -0.02 | -0.09 | 25.08 | 25.08 | 24.985 | 30917 |
| 1734564600 | 25.0416 | -0.02 | -0.07 | 25.058 | 25.06 | 25.02 | 44699 |
| 1734478200 | 25.058 | 0.03 | 0.14 | 25.0242 | 25.058 | 25.01 | 11613 |
| 1734391800 | 25.0242 | -0.02 | -0.09 | 25.0467 | 25.0467 | 25.02 | 6051 |
| 1734132600 | 25.0467 | 0.01 | 0.03 | 25.0393 | 25.09 | 24.94 | 39896 |
| 1734046200 | 25.0393 | -0 | -0.02 | 25.0442 | 25.0442 | 25.01 | 2945 |
| 1733959800 | 25.0442 | 0.01 | 0.04 | 25.08 | 25.08 | 25.01 | 922 |
| 1733873400 | 25.0343 | -0 | -0.00 | 25.0344 | 25.0344 | 25 | 1126 |
| 1733787000 | 25.0344 | 0 | 0.02 | 24.98 | 25.0699 | 24.98 | 2791 |
| 1733527800 | 25.0295 | 0.01 | 0.06 | 25.0147 | 25.0599 | 25 | 3062 |
| 1733441400 | 25.0147 | 0.01 | 0.05 | 25.002 | 25.0147 | 24.981 | 715 |
| 1733355000 | 25.002 | 0 | 0.02 | 25.06 | 25.06 | 24.98 | 5847 |
| 1733268600 | 24.998 | 0.05 | 0.18 | 24.9523 | 25.0113 | 24.9523 | 3919 |
| 1733182200 | 24.9523 | -0.03 | -0.13 | 24.94 | 24.99 | 24.94 | 94553 |
| 1732917840 | 24.985 | 0.04 | 0.16 | 24.9442 | 24.985 | 24.9442 | 19628 |
| 1732750200 | 24.9442 | 0 | 0.02 | 24.9392 | 24.9539 | 24.93 | 3122 |
| 1732663800 | 24.9392 | -0.01 | -0.05 | 25.03 | 25.03 | 24.92 | 2342 |
| 1732577400 | 24.9516 | 0.06 | 0.23 | 24.95 | 24.9516 | 24.91 | 16609 |
| 1732318200 | 24.8943 | 0.03 | 0.12 | 24.8657 | 24.9 | 24.8657 | 22696 |
| 1732231800 | 24.8657 | -0.01 | -0.03 | 24.92 | 24.92 | 24.8619 | 28868 |
| 1732145400 | 24.8742 | -0.01 | -0.04 | 24.884 | 24.884 | 24.83 | 191 |
| 1732059000 | 24.884 | 0.02 | 0.06 | 24.8683 | 24.884 | 24.8503 | 7921 |
| 1731972600 | 24.8683 | 0.03 | 0.12 | 24.8395 | 24.8814 | 24.7 | 5755 |
| 1731713400 | 24.8395 | -0.02 | -0.08 | 24.86 | 24.8783 | 24.8 | 3744 |
| 1731627000 | 24.86 | -0.02 | -0.08 | 24.8791 | 24.885 | 24.86 | 22340 |
| 1731540600 | 24.8791 | -0 | -0.00 | 24.8792 | 24.9 | 24.87 | 4103 |
| 1731454200 | 24.8792 | 0.02 | 0.08 | 24.86 | 24.8892 | 24.86 | 2870 |
| 1731367800 | 24.86 | -0.01 | -0.06 | 24.8741 | 24.8877 | 24.85 | 4946 |
| 1731108600 | 24.8741 | 0.01 | 0.06 | 24.8593 | 24.882 | 24.85 | 18885 |
| 1731022200 | 24.8593 | 0.03 | 0.14 | 24.8247 | 24.865 | 24.8247 | 88533 |
| 1730935800 | 24.8247 | 0.16 | 0.65 | 24.782 | 24.825 | 24.78 | 11702 |
| 1730849400 | 24.6648 | 0.14 | 0.59 | 24.52 | 24.675 | 24.52 | 1855 |
| 1730763000 | 24.52 | -0.02 | -0.09 | 24.543 | 24.565 | 24.52 | 7205 |
| 1730500200 | 24.543 | 0.07 | 0.28 | 24.4739 | 24.57 | 24.4739 | 9728 |
| 1730413800 | 24.4739 | -0.15 | -0.60 | 24.6224 | 24.6224 | 24.46 | 1236 |
| 1730327400 | 24.6224 | -0.03 | -0.14 | 24.6566 | 24.67 | 24.62 | 3941 |
| 1730241000 | 24.6566 | 0.13 | 0.51 | 24.67 | 24.69 | 24.6566 | 615 |
| 1730154600 | 24.5305 | -0.08 | -0.32 | 24.59 | 24.5901 | 24.5305 | 5821 |
| 1729895400 | 24.6099 | 0.03 | 0.11 | 24.5822 | 24.66 | 24.58 | 659 |
| 1729809000 | 24.5822 | 0.07 | 0.27 | 24.516 | 24.5822 | 24.516 | 1484 |
| 1729722600 | 24.516 | -0.11 | -0.46 | 24.6296 | 24.6296 | 24.516 | 1217 |
| 1729636200 | 24.6296 | 0.06 | 0.24 | 24.57 | 24.6296 | 24.57 | 108 |
| 1729549800 | 24.57 | -0.01 | -0.02 | 24.5761 | 24.62 | 24.57 | 2117 |
| 1729290600 | 24.5761 | 0.05 | 0.21 | 24.5245 | 24.61 | 24.5245 | 3412 |
| 1729204200 | 24.5245 | 0.01 | 0.06 | 24.5099 | 24.5245 | 24.48 | 2022 |
| 1729117800 | 24.5099 | 0.04 | 0.17 | 24.4686 | 24.5099 | 24.437915 | 947 |
| 1729031400 | 24.4686 | -0.1 | -0.41 | 24.569 | 24.569 | 24.4686 | 1048 |
| 1728945000 | 24.569 | 0.07 | 0.28 | 24.4998 | 24.569 | 24.49 | 3861 |
| 1728685800 | 24.4998 | 0.07 | 0.28 | 24.4307 | 24.4998 | 24.4301 | 4885 |
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
