Hot Features
プレミアム
AllianzIM US Equity Buffer15 Uncapped September ETF (SEPU)
AMEX
登録してリアルタイムのチャート、分析ツール、価格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 | -0.7252 | -2.87334234059 | 25.2389 | 25.2389 | 24.56 | 1896 | 25.06812758 | SP |
| 4 | -0.9863 | -3.86784313725 | 25.5 | 25.5 | 24.56 | 3928 | 25.06828985 | SP |
| 12 | -1.376 | -5.31485494231 | 25.8897 | 28.78 | 24.56 | 2439 | 25.55806256 | SP |
| 26 | -0.7763 | -3.0695927244 | 25.29 | 28.78 | 24.56 | 3683 | 25.69258033 | SP |
| 52 | -0.4463 | -1.78806089744 | 24.96 | 28.78 | 24.3493 | 8867 | 25.16104957 | SP |
| 156 | -0.4463 | -1.78806089744 | 24.96 | 28.78 | 24.3493 | 8867 | 25.16104957 | SP |
| 260 | -0.4463 | -1.78806089744 | 24.96 | 28.78 | 24.3493 | 8867 | 25.16104957 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743633000 | 25.1334 | 0.11 | 0.43 | 25.025 | 25.1334 | 24.99 | 223 |
| 1743546600 | 25.025 | 0.05 | 0.20 | 24.9747 | 25.03 | 24.9747 | 769 |
| 1743460200 | 24.9747 | 0.06 | 0.26 | 24.9101 | 24.9747 | 24.77 | 4707 |
| 1743201000 | 24.9101 | -0.28 | -1.11 | 25.1894 | 25.1894 | 24.9101 | 1 |
| 1743114600 | 25.1894 | -0.05 | -0.20 | 25.2389 | 25.2389 | 25.1894 | 3781 |
| 1743028200 | 25.2389 | -0.16 | -0.63 | 25.3992 | 25.3992 | 25.2389 | 0 |
| 1742941800 | 25.3992 | -0.03 | -0.12 | 25.43 | 25.46 | 25.37 | 2144 |
| 1742855400 | 25.43 | 0.31 | 1.24 | 25.1184 | 25.43 | 25.1184 | 3749 |
| 1742596200 | 25.1184 | 0.01 | 0.02 | 25.1128 | 25.12 | 25.01 | 6457 |
| 1742509800 | 25.1128 | -0.05 | -0.19 | 25.161 | 25.21 | 25.11 | 647 |
| 1742423400 | 25.161 | 0.14 | 0.57 | 25.0172 | 25.24 | 25.0172 | 3708 |
| 1742337000 | 25.0172 | -0.18 | -0.69 | 25.1922 | 25.1922 | 24.99 | 25548 |
| 1742250600 | 25.1922 | 0.13 | 0.53 | 25.06 | 25.26 | 25.06 | 575 |
| 1741991400 | 25.06 | 0.29 | 1.15 | 24.7749 | 25.06 | 24.7749 | 4246 |
| 1741905000 | 24.7749 | -0.21 | -0.85 | 24.9861 | 24.9861 | 24.7749 | 273 |
| 1741818600 | 24.9861 | 0.05 | 0.21 | 24.9327 | 25.02 | 24.89 | 13534 |
| 1741732200 | 24.9327 | -0.1 | -0.40 | 25.0323 | 25.0323 | 24.91 | 172 |
| 1741645800 | 25.0323 | -0.44 | -1.71 | 25.4687 | 25.4687 | 24.995 | 7999 |
| 1741390200 | 25.4687 | 0.09 | 0.34 | 25.3836 | 25.4687 | 25.3836 | 20 |
| 1741303800 | 25.3836 | -0.29 | -1.12 | 25.5 | 25.5 | 25.3836 | 15 |
| 1741217400 | 25.6723 | 0.19 | 0.75 | 25.481 | 25.6723 | 25.481 | 32 |
| 1741131000 | 25.481 | -0.2 | -0.78 | 25.681 | 25.681 | 25.43 | 1815 |
| 1741044600 | 25.681 | -0.32 | -1.23 | 26.0005 | 26.0005 | 25.681 | 162 |
| 1740785400 | 26.0005 | 0.27 | 1.04 | 25.7334 | 26.0005 | 25.7334 | 2500 |
| 1740699000 | 25.7334 | -0.29 | -1.11 | 26.0225 | 26.0225 | 25.7334 | 3523 |
| 1740612600 | 26.0225 | 0.01 | 0.03 | 26.0142 | 26.15 | 25.94 | 2150 |
| 1740526200 | 26.0142 | -0.1 | -0.38 | 26.1134 | 26.1134 | 26.0142 | 279 |
| 1740439800 | 26.1134 | -0.1 | -0.40 | 26.2173 | 26.2173 | 26.1134 | 165 |
| 1740180600 | 26.2173 | -0.35 | -1.31 | 26.5648 | 26.5648 | 26.2173 | 0 |
| 1740094200 | 26.5648 | -0.09 | -0.33 | 26.6532 | 26.6532 | 26.5648 | 0 |
| 1740007800 | 26.6532 | 0.07 | 0.25 | 26.5874 | 26.66 | 26.5874 | 2906 |
| 1739921400 | 26.5874 | 0.02 | 0.07 | 26.5688 | 26.5874 | 26.5201 | 1168 |
| 1739575800 | 26.5688 | 0.01 | 0.03 | 26.5606 | 26.57 | 26.54 | 10045 |
| 1739489400 | 26.5606 | 0.22 | 0.85 | 26.3365 | 26.5606 | 26.3365 | 1783 |
| 1739403000 | 26.3365 | -0.06 | -0.23 | 26.3981 | 26.3981 | 26.31 | 128 |
| 1739316600 | 26.3981 | 0.01 | 0.03 | 26.3899 | 26.41 | 26.3899 | 8 |
| 1739230200 | 26.3899 | 0.13 | 0.51 | 26.2552 | 26.41 | 26.2552 | 171 |
| 1738971000 | 26.2552 | -0.2 | -0.76 | 26.4558 | 28.78 | 26.23 | 2908 |
| 1738884600 | 26.4558 | 0.08 | 0.32 | 26.3725 | 26.4558 | 26.3725 | 18 |
| 1738798200 | 26.3725 | 0.06 | 0.23 | 26.3117 | 26.52 | 26.295 | 699 |
| 1738711800 | 26.3117 | 0.13 | 0.48 | 26.1856 | 26.3117 | 26.1856 | 60 |
| 1738625400 | 26.1856 | -0.14 | -0.52 | 26.3219 | 26.3219 | 26.1301 | 636 |
| 1738366200 | 26.3219 | -0.09 | -0.35 | 26.4148 | 26.47 | 26.3219 | 166 |
| 1738279800 | 26.4148 | 0.09 | 0.36 | 26.3211 | 26.4148 | 26.3211 | 137 |
| 1738193400 | 26.3211 | -0.1 | -0.38 | 26.4209 | 26.4209 | 26.28 | 2388 |
| 1738107000 | 26.4209 | 0.21 | 0.82 | 26.2072 | 26.4209 | 26.2072 | 200 |
| 1738020600 | 26.2072 | -0.32 | -1.21 | 26.5273 | 26.5273 | 26.1 | 17885 |
| 1737761400 | 26.5273 | 0.04 | 0.15 | 26.5733 | 26.6799 | 26.5273 | 433 |
| 1737675000 | 26.4887 | 0 | 0.00 | 26.4887 | 26.4887 | 26.4887 | 0 |
| 1737588600 | 26.4887 | 0.14 | 0.53 | 26.348 | 26.49 | 26.348 | 100 |
| 1737502200 | 26.348 | 0.16 | 0.63 | 26.1835 | 26.348 | 26.1835 | 166 |
| 1737156600 | 26.1835 | 0.2 | 0.77 | 25.9824 | 26.22 | 25.9824 | 1264 |
| 1737070200 | 25.9824 | -0.03 | -0.11 | 26.0113 | 26.0113 | 25.9824 | 180 |
| 1736983800 | 26.0113 | 0.36 | 1.39 | 25.6555 | 26.0113 | 25.6555 | 1075 |
| 1736897400 | 25.6555 | 0.02 | 0.07 | 25.6386 | 25.7 | 25.6085 | 1075 |
| 1736811000 | 25.6386 | 0.04 | 0.15 | 25.5995 | 25.6386 | 25.5995 | 0 |
| 1736551800 | 25.5995 | -0.29 | -1.12 | 25.8897 | 25.8897 | 25.5995 | 1768 |
| 1736379000 | 25.8897 | 0.02 | 0.10 | 25.8648 | 25.8897 | 25.81 | 100 |
| 1736292600 | 25.8648 | -0.22 | -0.83 | 26.0802 | 26.0802 | 25.8648 | 5895 |
| 1736206200 | 26.0802 | 0.11 | 0.41 | 25.9739 | 26.21 | 25.9739 | 100 |
| 1735947000 | 25.9739 | 0.23 | 0.88 | 25.7461 | 26.0052 | 25.7461 | 949 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
