Hot Features
プレミアム
Allianzim US Large Cap Buffer10 Sep ETF (SEPT)
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 | 0.0479 | 0.154516129032 | 31 | 31.0479 | 30.4917 | 1672 | 30.7343939 | SP |
| 4 | 0.1879 | 0.608878807518 | 30.86 | 31.125 | 30.4917 | 138125 | 31.01848651 | SP |
| 12 | 1.0379 | 3.45851382872 | 30.01 | 31.125 | 29.781 | 54225 | 30.88872853 | SP |
| 26 | 2.0483 | 7.06320087174 | 28.9996 | 31.125 | 27.8001 | 50910 | 30.13802051 | SP |
| 52 | 4.7879 | 18.2326732673 | 26.26 | 31.125 | 25.93 | 28604 | 29.86937079 | SP |
| 156 | 5.9079 | 23.5 | 25.14 | 31.125 | 23.42 | 24143 | 29.38777786 | SP |
| 260 | 5.9079 | 23.5 | 25.14 | 31.125 | 23.42 | 24143 | 29.38777786 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 31.0479 | 0.18 | 0.58 | 31.0479 | 31.0479 | 31.0479 | 0 |
| 1734996600 | 30.869 | 0.17 | 0.54 | 30.77 | 30.869 | 30.7406 | 1831 |
| 1734737400 | 30.7018 | 0.21 | 0.69 | 30.76 | 30.76 | 30.7018 | 334 |
| 1734651000 | 30.4917 | -0.05 | -0.16 | 30.55 | 30.62 | 30.4917 | 3777 |
| 1734564600 | 30.5411 | -0.51 | -1.63 | 30.5411 | 30.5411 | 30.5411 | 145 |
| 1734478200 | 31.0465 | -0.04 | -0.14 | 31 | 31.0467 | 31 | 2272 |
| 1734391800 | 31.0885 | 0.06 | 0.21 | 31.08 | 31.115 | 31.08 | 1409 |
| 1734132600 | 31.0245 | -0.01 | -0.02 | 31.06 | 31.0799 | 31.0245 | 481 |
| 1734046200 | 31.0295 | -0.08 | -0.24 | 31.06 | 31.06 | 31.0295 | 191 |
| 1733959800 | 31.1047 | 0.13 | 0.40 | 31.1047 | 31.1047 | 31.1047 | 25 |
| 1733873400 | 30.9797 | -0.05 | -0.16 | 30.9797 | 30.9797 | 30.9797 | 0 |
| 1733787000 | 31.0297 | -0.09 | -0.28 | 31.115 | 31.115 | 31.0297 | 2359 |
| 1733527800 | 31.1166 | 0.03 | 0.10 | 31.125 | 31.125 | 31.07 | 182 |
| 1733441400 | 31.0845 | -0.03 | -0.08 | 31.0501 | 31.0845 | 31.0501 | 402 |
| 1733355000 | 31.1096 | 0.02 | 0.06 | 31.095 | 31.1096 | 31.041 | 1033 |
| 1733268600 | 31.09 | 0.07 | 0.23 | 31 | 31.09 | 30.98 | 21738 |
| 1733182200 | 31.0197 | 0.02 | 0.07 | 30.96 | 31.03 | 30.96 | 2562091 |
| 1732917840 | 30.9979 | 0.12 | 0.38 | 30.942 | 30.9979 | 30.9 | 2910 |
| 1732750200 | 30.8796 | -0.05 | -0.16 | 30.94 | 30.94 | 30.8366 | 11114 |
| 1732663800 | 30.9296 | 0.11 | 0.35 | 30.86 | 30.95 | 30.85 | 11112 |
| 1732577400 | 30.8227 | 0.07 | 0.23 | 30.835 | 30.88 | 30.77 | 6107 |
| 1732318200 | 30.7518 | 0.06 | 0.21 | 30.671 | 30.755 | 30.67 | 6149 |
| 1732231800 | 30.6882 | 0.11 | 0.35 | 30.59 | 30.69 | 30.5803 | 11065 |
| 1732145400 | 30.5819 | -0 | -0.01 | 30.4895 | 30.6399 | 30.41 | 14780 |
| 1732059000 | 30.5854 | 0.04 | 0.13 | 30.43 | 30.65 | 30.43 | 10886 |
| 1731972600 | 30.5446 | 0.06 | 0.19 | 30.53 | 30.59 | 30.47 | 6458 |
| 1731713400 | 30.486 | -0.23 | -0.76 | 30.47 | 30.505 | 30.41 | 12174 |
| 1731627000 | 30.7199 | -0.08 | -0.26 | 30.795 | 30.8294 | 30.67 | 13165 |
| 1731540600 | 30.799 | 0.04 | 0.13 | 30.8192 | 30.845 | 30.75 | 36336 |
| 1731454200 | 30.76 | -0.03 | -0.10 | 30.7501 | 30.8291 | 30.6401 | 10608 |
| 1731367800 | 30.79 | 0.01 | 0.03 | 30.808 | 30.8321 | 30.7567 | 8440 |
| 1731108600 | 30.7797 | 0.05 | 0.16 | 30.71 | 30.84 | 30.71 | 22530 |
| 1731022200 | 30.7297 | 0.14 | 0.44 | 30.7115 | 30.76 | 30.66 | 11662 |
| 1730935800 | 30.594 | 0.44 | 1.48 | 30.52 | 30.61 | 30.4701 | 19279 |
| 1730849400 | 30.1492 | 0.22 | 0.73 | 29.87 | 30.15 | 29.87 | 6677 |
| 1730763000 | 29.9297 | -0.05 | -0.17 | 29.978 | 30.0471 | 29.9297 | 10432 |
| 1730500200 | 29.98 | 0.05 | 0.16 | 30.1027 | 30.1027 | 29.93 | 9991 |
| 1730413800 | 29.9318 | -0.32 | -1.07 | 29.9569 | 30.0199 | 29.9 | 6544 |
| 1730327400 | 30.255 | -0.08 | -0.25 | 30.3266 | 30.3793 | 30.255 | 9079 |
| 1730241000 | 30.3308 | 0.02 | 0.07 | 30.35 | 30.4 | 30.3287 | 11114 |
| 1730154600 | 30.31 | 0.08 | 0.26 | 30.4 | 30.4 | 30.3 | 7087 |
| 1729895400 | 30.2322 | -0.03 | -0.09 | 30.382 | 30.382 | 30.22 | 3248 |
| 1729809000 | 30.26 | 0.03 | 0.10 | 30.25 | 30.28 | 30.14 | 9441 |
| 1729722600 | 30.23 | -0.16 | -0.53 | 30.62 | 30.62 | 30.1101 | 27264 |
| 1729636200 | 30.3919 | 0.01 | 0.04 | 30.3341 | 30.3919 | 30.3 | 13278 |
| 1729549800 | 30.38 | -0.01 | -0.05 | 31.06 | 31.06 | 30.29 | 3947 |
| 1729290600 | 30.3949 | 0.08 | 0.26 | 30.37 | 30.4399 | 30.32 | 10362 |
| 1729204200 | 30.3152 | 0.02 | 0.05 | 30.34 | 30.39 | 30.27 | 39568 |
| 1729117800 | 30.2997 | 0.08 | 0.28 | 30.235 | 30.34 | 30.2101 | 8485 |
| 1729031400 | 30.2158 | -0.14 | -0.48 | 30.2895 | 30.3299 | 30.18 | 4957 |
| 1728945000 | 30.3603 | 0.15 | 0.50 | 30.33 | 30.37 | 30.27 | 3614 |
| 1728685800 | 30.2097 | 0.14 | 0.46 | 30.2 | 30.25 | 30.1847 | 9064 |
| 1728599400 | 30.07 | -0.06 | -0.21 | 30.13 | 30.13 | 30.0201 | 11192 |
| 1728513000 | 30.1345 | 0.13 | 0.42 | 30.04 | 30.15 | 30.04 | 18011 |
| 1728426600 | 30.0093 | 0.18 | 0.62 | 29.96 | 30.01 | 29.9277 | 13674 |
| 1728340200 | 29.8248 | -0.19 | -0.63 | 29.98 | 29.98 | 29.81 | 8373 |
| 1728081000 | 30.0129 | 0.15 | 0.51 | 29.9 | 30.03 | 29.8601 | 8401 |
| 1727994600 | 29.86 | -0.05 | -0.17 | 29.89 | 29.91 | 29.781 | 14843 |
| 1727908200 | 29.9112 | -0.01 | -0.03 | 29.8734 | 29.9499 | 29.86 | 89742 |
| 1727821800 | 29.9188 | -0.15 | -0.50 | 30.01 | 30.0193 | 29.79 | 25447 |
| 1727735400 | 30.0688 | 0.05 | 0.18 | 29.99 | 30.0688 | 29.92 | 17850 |
| 1727476200 | 30.0146 | 0.01 | 0.03 | 30.08 | 30.1 | 30 | 192796 |
| 1727389800 | 30.0053 | 0.08 | 0.26 | 30.14 | 30.14 | 29.9317 | 212454 |
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
