Hot Features
プレミアム
Allianzim US Large Cap Buffer10 Sep ETF (SEPT)
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 | 0.2908 | 0.93655394525 | 31.05 | 31.3408 | 30.9566 | 1981 | 31.18101243 | SP |
| 4 | 0.5908 | 1.92130081301 | 30.75 | 31.3408 | 30.4466 | 4363 | 30.73584177 | SP |
| 12 | 1.2381 | 4.11292010351 | 30.1027 | 31.3408 | 29.87 | 53935 | 30.98119939 | SP |
| 26 | 2.1808 | 7.47873799726 | 29.16 | 31.3408 | 27.8001 | 52094 | 30.14782202 | SP |
| 52 | 4.5608 | 17.0306198656 | 26.78 | 31.3408 | 26.6324 | 28616 | 29.92433777 | SP |
| 156 | 6.2008 | 24.6650755768 | 25.14 | 31.3408 | 23.42 | 23093 | 29.39956613 | SP |
| 260 | 6.2008 | 24.6650755768 | 25.14 | 31.3408 | 23.42 | 23093 | 29.39956613 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737761400 | 31.3408 | 0.04 | 0.13 | 31.3408 | 31.3408 | 31.3408 | 4 |
| 1737675000 | 31.2994 | 0 | 0.00 | 31.2994 | 31.2994 | 31.2994 | 0 |
| 1737588600 | 31.2994 | 0.1 | 0.32 | 30.9566 | 31.2994 | 30.9566 | 101 |
| 1737502200 | 31.1995 | 0.17 | 0.55 | 31.06 | 31.1995 | 31.06 | 5143 |
| 1737156600 | 31.0281 | 0.15 | 0.48 | 31.05 | 31.0754 | 31.0281 | 700 |
| 1737070200 | 30.8796 | -0.01 | -0.02 | 30.8796 | 30.8796 | 30.8796 | 25 |
| 1736983800 | 30.8857 | 0.37 | 1.22 | 30.76 | 30.8857 | 30.76 | 1008 |
| 1736897400 | 30.5136 | 0.02 | 0.06 | 30.55 | 30.55 | 30.5136 | 266 |
| 1736811000 | 30.4965 | 0.05 | 0.16 | 30.4965 | 30.4965 | 30.4965 | 0 |
| 1736551800 | 30.4466 | -0.26 | -0.85 | 30.47 | 30.47 | 30.4466 | 312 |
| 1736379000 | 30.7079 | -0 | -0.01 | 30.61 | 30.7079 | 30.61 | 2186 |
| 1736292600 | 30.7096 | -0.2 | -0.65 | 30.7501 | 30.7501 | 30.7096 | 190 |
| 1736206200 | 30.9101 | 0.09 | 0.29 | 31 | 31.07 | 30.9101 | 17323 |
| 1735947000 | 30.8205 | 0.24 | 0.79 | 30.7457 | 30.8205 | 30.7457 | 1007 |
| 1735860600 | 30.579 | -0.01 | -0.04 | 30.76 | 30.76 | 30.47 | 34132 |
| 1735687800 | 30.59 | -0.14 | -0.45 | 30.635 | 30.635 | 30.58 | 2570 |
| 1735601400 | 30.7272 | -0.14 | -0.46 | 30.72 | 30.76 | 30.55 | 4284 |
| 1735342200 | 30.8702 | -0.2 | -0.63 | 30.75 | 30.8702 | 30.75 | 565 |
| 1735255800 | 31.0665 | 0.02 | 0.06 | 31.05 | 31.0665 | 31.05 | 209 |
| 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 | 31.08 | 31.08 | 31.0245 | 1044 |
| 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 | 2369 |
| 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 | 31.05 | 31.09 | 30.98 | 22130 |
| 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 | 30.79 | 30.8294 | 30.67 | 13845 |
| 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 | 30.64 | 30.76 | 30.64 | 11943 |
| 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 | 7075 |
| 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 |
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
