Hot Features
プレミアム
First Trust Structured Credit Income Opportunities ETF (SCIO)
AMEX
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.105 | 0.522648083624 | 20.09 | 20.195 | 20.09 | 72 | 20.13135575 | SP |
| 4 | 0.065 | 0.322901142573 | 20.13 | 20.23 | 18.09 | 420 | 20.14586086 | SP |
| 12 | -0.085 | -0.419132149901 | 20.28 | 20.53 | 18.09 | 1390 | 20.11340273 | SP |
| 26 | -0.135 | -0.664043285785 | 20.33 | 21.43 | 18.09 | 818 | 20.20805973 | SP |
| 52 | 0.125 | 0.622820129547 | 20.07 | 21.43 | 18.09 | 1742 | 20.19933359 | SP |
| 156 | 0.125 | 0.622820129547 | 20.07 | 21.43 | 18.09 | 1742 | 20.19933359 | SP |
| 260 | 0.125 | 0.622820129547 | 20.07 | 21.43 | 18.09 | 1742 | 20.19933359 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738193400 | 20.195 | 0.01 | 0.03 | 20.24 | 20.24 | 20.195 | 4 |
| 1738107000 | 20.1891 | 0.01 | 0.07 | 20.1891 | 20.1891 | 20.1891 | 1 |
| 1738020600 | 20.175 | 0.05 | 0.27 | 20.17 | 20.175 | 20.17 | 58 |
| 1737761400 | 20.12 | 0 | 0.00 | 20.14 | 20.14 | 20.12 | 128 |
| 1737675000 | 20.12 | 0 | 0.00 | 20.12 | 20.12 | 20.12 | 0 |
| 1737588600 | 20.12 | -0.1 | -0.47 | 20.09 | 20.12 | 20.09 | 100 |
| 1737502200 | 20.215 | 0.01 | 0.05 | 20.2257 | 20.23 | 20.215 | 1140 |
| 1737156600 | 20.205 | 0 | 0.02 | 20.205 | 20.205 | 20.205 | 0 |
| 1737070200 | 20.2 | 0.04 | 0.21 | 20.17 | 20.2 | 20.17 | 459 |
| 1736983800 | 20.1581 | 0.09 | 0.46 | 20.16 | 20.17 | 20.1581 | 1249 |
| 1736897400 | 20.065 | 0 | 0.00 | 20.065 | 20.065 | 20.065 | 2 |
| 1736811000 | 20.065 | -0.03 | -0.15 | 18.09 | 20.065 | 18.09 | 103 |
| 1736551800 | 20.095 | -0.04 | -0.17 | 20.095 | 20.095 | 20.095 | 0 |
| 1736379000 | 20.13 | 0.02 | 0.10 | 20.13 | 20.13 | 20.13 | 0 |
| 1736292600 | 20.11 | -0.01 | -0.02 | 20.11 | 20.11 | 20.11 | 0 |
| 1736206200 | 20.115 | -0.01 | -0.05 | 20.1293 | 20.1293 | 20.115 | 3225 |
| 1735947000 | 20.125 | 0 | 0.02 | 20.125 | 20.125 | 20.125 | 0 |
| 1735860600 | 20.12 | -0.01 | -0.02 | 20.13 | 20.13 | 20.12 | 262 |
| 1735687800 | 20.125 | -0.01 | -0.05 | 20.16 | 20.16 | 20.125 | 289 |
| 1735601400 | 20.135 | 0.06 | 0.27 | 20.13 | 20.135 | 20.13 | 3 |
| 1735342200 | 20.08 | 0.01 | 0.05 | 20.07 | 20.08 | 20.07 | 125 |
| 1735255800 | 20.07 | 0.04 | 0.17 | 20.08 | 20.08 | 20.07 | 124 |
| 1735077840 | 20.035 | -0.03 | -0.12 | 20.035 | 20.035 | 20.03 | 450 |
| 1734996600 | 20.06 | -0.01 | -0.05 | 20.04 | 20.06 | 20.04 | 3337 |
| 1734737400 | 20.07 | -0.01 | -0.05 | 20.0979 | 20.0979 | 20.0532 | 679 |
| 1734651000 | 20.08 | -0.03 | -0.15 | 20.04 | 20.08 | 20.04 | 32277 |
| 1734564600 | 20.1107 | -0.02 | -0.12 | 20.11 | 20.13 | 20.11 | 5201 |
| 1734478200 | 20.135 | 0.01 | 0.06 | 20.1 | 20.135 | 20.1 | 10201 |
| 1734391800 | 20.1222 | -0.01 | -0.04 | 20.11 | 20.135 | 20.11 | 12250 |
| 1734132600 | 20.13 | -0.32 | -1.54 | 20.13 | 20.13 | 20.13 | 0 |
| 1734046200 | 20.445 | -0.03 | -0.12 | 20.445 | 20.445 | 20.445 | 0 |
| 1733959800 | 20.47 | -0.01 | -0.02 | 20.47 | 20.47 | 20.47 | 0 |
| 1733873400 | 20.475 | -0.03 | -0.12 | 20.475 | 20.475 | 20.475 | 10 |
| 1733787000 | 20.5 | 0.02 | 0.07 | 20.5 | 20.5 | 20.5 | 0 |
| 1733527800 | 20.485 | 0.03 | 0.15 | 20.485 | 20.485 | 20.485 | 51 |
| 1733441400 | 20.455 | 0.02 | 0.10 | 20.4531 | 20.455 | 20.4531 | 250 |
| 1733355000 | 20.435 | 0.02 | 0.10 | 20.435 | 20.435 | 20.435 | 0 |
| 1733268600 | 20.415 | -0.01 | -0.02 | 20.415 | 20.415 | 20.415 | 0 |
| 1733182200 | 20.42 | 0.04 | 0.17 | 20.38 | 20.42 | 20.38 | 1 |
| 1732917840 | 20.385 | 0.03 | 0.12 | 20.36 | 20.385 | 20.36 | 19 |
| 1732750200 | 20.36 | 0.03 | 0.15 | 20.36 | 20.36 | 20.36 | 1 |
| 1732663800 | 20.33 | 0.02 | 0.10 | 20.34 | 20.34 | 20.33 | 2553 |
| 1732577400 | 20.31 | 0.05 | 0.25 | 20.33 | 20.33 | 20.31 | 8 |
| 1732318200 | 20.26 | 0 | 0.00 | 20.26 | 20.26 | 20.26 | 1 |
| 1732231800 | 20.26 | -0.14 | -0.69 | 20.26 | 20.26 | 20.26 | 2 |
| 1732145400 | 20.4 | 0 | 0.02 | 20.4 | 20.4 | 20.4 | 0 |
| 1732059000 | 20.395 | 0.09 | 0.42 | 20.4 | 20.4 | 20.395 | 245 |
| 1731972600 | 20.31 | 0.03 | 0.13 | 20.31 | 20.31 | 20.31 | 0 |
| 1731713400 | 20.2832 | -0.04 | -0.18 | 20.2832 | 20.2832 | 20.2832 | 1 |
| 1731627000 | 20.32 | 0.04 | 0.20 | 20.3353 | 20.3353 | 20.32 | 259 |
| 1731540600 | 20.28 | -0.03 | -0.12 | 20.28 | 20.28 | 20.28 | 0 |
| 1731454200 | 20.305 | -0.03 | -0.15 | 20.305 | 20.305 | 20.305 | 0 |
| 1731367800 | 20.335 | -0.01 | -0.05 | 20.335 | 20.335 | 20.335 | 0 |
| 1731108600 | 20.345 | 0.02 | 0.07 | 20.345 | 20.345 | 20.345 | 0 |
| 1731022200 | 20.33 | 0.05 | 0.25 | 20.33 | 20.33 | 20.33 | 0 |
| 1730935800 | 20.28 | -0.05 | -0.26 | 20.28 | 20.28 | 20.28 | 1 |
| 1730849400 | 20.3338 | 0.02 | 0.12 | 20.3338 | 20.3338 | 20.3338 | 0 |
| 1730763000 | 20.31 | 0.02 | 0.10 | 20.31 | 20.31 | 20.31 | 1 |
| 1730500200 | 20.29 | 0 | 0.02 | 20.29 | 20.29 | 20.29 | 1 |
| 1730413800 | 20.285 | -0.02 | -0.10 | 20.285 | 20.285 | 20.285 | 17 |
| 1730327400 | 20.305 | 0.03 | 0.15 | 20.305 | 20.305 | 20.305 | 2 |
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
