Hot Features
プレミアム
LHA Risk Managed Income ETF (RMIF)
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 | -0.1575 | -0.620934358368 | 25.365 | 25.365 | 25.1226 | 6160 | 25.24329691 | SP |
| 4 | 0.1375 | 0.54846429996 | 25.07 | 25.43 | 24.94 | 7524 | 25.34312259 | SP |
| 12 | -0.1225 | -0.483616265298 | 25.33 | 26.11 | 24.93 | 4316 | 25.34226327 | SP |
| 26 | 0.4375 | 1.76624949536 | 24.77 | 26.11 | 24.62 | 3686 | 25.29853248 | SP |
| 52 | 0.1509 | 0.602236536481 | 25.0566 | 26.11 | 24.29 | 2818 | 25.22850773 | SP |
| 156 | 0.1875 | 0.749400479616 | 25.02 | 26.11 | 24.29 | 5172 | 25.1116675 | SP |
| 260 | 0.1875 | 0.749400479616 | 25.02 | 26.11 | 24.29 | 5172 | 25.1116675 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947000 | 25.2075 | 0.05 | 0.21 | 24.79 | 25.24 | 24.79 | 3716 |
| 1735860600 | 25.155 | 0.02 | 0.07 | 25.1383 | 25.21 | 25.13 | 12271 |
| 1735687800 | 25.1383 | -0.2 | -0.80 | 25.1333 | 25.1383 | 25.1226 | 552 |
| 1735601400 | 25.3399 | -0 | -0.00 | 25.34 | 25.34 | 25.3 | 10973 |
| 1735342200 | 25.34 | -0.03 | -0.10 | 25.365 | 25.365 | 25.31 | 842 |
| 1735255800 | 25.365 | 0.04 | 0.15 | 25.3272 | 25.365 | 25.32 | 622 |
| 1735077840 | 25.3272 | 0.01 | 0.04 | 25.3166 | 25.35 | 25.27 | 5459 |
| 1734996600 | 25.3166 | -0.02 | -0.07 | 25.335 | 25.35 | 25.3113 | 42936 |
| 1734737400 | 25.335 | 0.09 | 0.36 | 24.94 | 25.335 | 24.94 | 118 |
| 1734651000 | 25.245 | -0.01 | -0.04 | 25.2548 | 25.2589 | 25.2201 | 343 |
| 1734564600 | 25.2548 | -0.12 | -0.47 | 25.375 | 25.42 | 25.2548 | 1684 |
| 1734478200 | 25.375 | -0.02 | -0.08 | 25.395 | 25.395 | 25.35 | 2442 |
| 1734391800 | 25.395 | 0.02 | 0.08 | 25.375 | 25.395 | 25.35 | 8600 |
| 1734132600 | 25.375 | -0.02 | -0.06 | 25.39 | 25.39 | 25.375 | 2 |
| 1734046200 | 25.39 | -0.02 | -0.06 | 25.11 | 25.41 | 25.11 | 10620 |
| 1733959800 | 25.405 | -0.02 | -0.10 | 25.395 | 25.405 | 25.395 | 223 |
| 1733873400 | 25.4299 | 0.02 | 0.07 | 25.395 | 25.43 | 25.36 | 11036 |
| 1733787000 | 25.4132 | 0.02 | 0.07 | 25.395 | 25.42 | 25.36 | 26170 |
| 1733527800 | 25.395 | 0.02 | 0.08 | 25.07 | 25.395 | 25.07 | 533 |
| 1733441400 | 25.375 | 0 | 0.01 | 25.372 | 25.4 | 25.35 | 2049 |
| 1733355000 | 25.372 | 0.02 | 0.07 | 25.345 | 25.4299 | 25.345 | 5523 |
| 1733268600 | 25.355 | -0.01 | -0.04 | 25.1 | 25.355 | 25.1 | 2778 |
| 1733182200 | 25.3652 | 0.01 | 0.02 | 24.99 | 25.39 | 24.99 | 5306 |
| 1732917840 | 25.36 | 0.06 | 0.24 | 25.3002 | 25.39 | 25.3002 | 10454 |
| 1732750200 | 25.3002 | -0.12 | -0.46 | 25.2789 | 25.33 | 25.26 | 7254 |
| 1732663800 | 25.4161 | -0.03 | -0.11 | 25.445 | 25.445 | 25.3813 | 1695 |
| 1732577400 | 25.445 | 0.03 | 0.12 | 25.17 | 25.445 | 25.17 | 3890 |
| 1732318200 | 25.415 | -0 | -0.00 | 25.4157 | 25.45 | 25.4131 | 2759 |
| 1732231800 | 25.4157 | 0.02 | 0.06 | 25.35 | 25.46 | 25.35 | 2444 |
| 1732145400 | 25.4 | 0 | 0.02 | 25.395 | 25.4009 | 25.36 | 2667 |
| 1732059000 | 25.395 | 0 | 0.02 | 26.11 | 26.11 | 25.3704 | 884 |
| 1731972600 | 25.39 | 0.05 | 0.18 | 26.1 | 26.1 | 25.36 | 397 |
| 1731713400 | 25.345 | -0.01 | -0.04 | 25.82 | 25.82 | 25.31 | 442 |
| 1731627000 | 25.355 | -0.02 | -0.06 | 24.95 | 25.41 | 24.95 | 1359 |
| 1731540600 | 25.37 | 0 | 0.01 | 25.368 | 25.3817 | 25.35 | 647 |
| 1731454200 | 25.368 | -0.05 | -0.20 | 25.42 | 25.42 | 25.368 | 100 |
| 1731367800 | 25.42 | 0 | 0.01 | 25.418 | 25.45 | 25.418 | 412 |
| 1731108600 | 25.418 | 0.04 | 0.15 | 25.3811 | 25.4357 | 25.3801 | 1869 |
| 1731022200 | 25.3811 | 0.07 | 0.28 | 25.31 | 25.42 | 25.31 | 3429 |
| 1730935800 | 25.31 | 0.06 | 0.23 | 25.2511 | 25.31 | 25.2511 | 1058 |
| 1730849400 | 25.2511 | 0.04 | 0.14 | 25.215 | 25.26 | 25.215 | 1694 |
| 1730763000 | 25.215 | 0.02 | 0.08 | 25.195 | 25.27 | 25.19 | 5744 |
| 1730500200 | 25.195 | 0.01 | 0.04 | 24.93 | 25.195 | 24.93 | 4712 |
| 1730413800 | 25.1843 | -0.04 | -0.15 | 25.2232 | 25.25 | 25.16 | 10157 |
| 1730327400 | 25.2232 | -0.17 | -0.68 | 24.97 | 25.2232 | 24.97 | 691 |
| 1730241000 | 25.395 | -0.01 | -0.06 | 25.1 | 25.42 | 25.1 | 13229 |
| 1730154600 | 25.4093 | 0.03 | 0.12 | 25.3783 | 25.44 | 25.3783 | 1131 |
| 1729895400 | 25.3783 | -0 | -0.01 | 25.38 | 25.38 | 25.361 | 915 |
| 1729809000 | 25.38 | 0.02 | 0.10 | 25.355 | 25.38 | 25.355 | 256 |
| 1729722600 | 25.355 | -0.03 | -0.12 | 25.385 | 25.41 | 25.3212 | 2465 |
| 1729636200 | 25.385 | -0.01 | -0.04 | 25.395 | 25.41 | 25.35 | 387 |
| 1729549800 | 25.395 | -0.03 | -0.10 | 25.42 | 25.44 | 25.36 | 2884 |
| 1729290600 | 25.42 | 0.03 | 0.12 | 25.39 | 25.42 | 25.39 | 284 |
| 1729204200 | 25.39 | -0.02 | -0.07 | 25.83 | 25.83 | 25.3858 | 379 |
| 1729117800 | 25.408 | 0.02 | 0.08 | 25.3879 | 25.46 | 25.36 | 3499 |
| 1729031400 | 25.3879 | 0 | 0.01 | 25.385 | 25.42 | 25.385 | 806 |
| 1728945000 | 25.385 | 0.02 | 0.08 | 25.365 | 25.385 | 25.365 | 1596 |
| 1728685800 | 25.365 | 0.07 | 0.29 | 25.33 | 25.365 | 25.32 | 2353 |
| 1728599400 | 25.2913 | -0.04 | -0.15 | 25.33 | 25.33 | 25.29 | 1840 |
| 1728513000 | 25.33 | 0.02 | 0.10 | 25.305 | 25.33 | 25.305 | 291 |
| 1728426600 | 25.305 | 0.01 | 0.04 | 25.2948 | 25.305 | 25.2948 | 0 |
| 1728340200 | 25.2948 | -0.03 | -0.10 | 25.23 | 25.2948 | 25.23 | 444 |
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
