Hot Features
プレミアム
Allianzim US Large Cap 6 Month Buffer10 Jun to Dec ETF (SIXD)
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 | -0.01 | -0.0381679389313 | 26.2 | 26.31 | 26.14 | 19293 | 26.25153923 | SP |
| 4 | 0.25 | 0.963762528913 | 25.94 | 26.31 | 25.52 | 23129 | 25.97381225 | SP |
| 12 | 0.46 | 1.78779634668 | 25.73 | 26.45 | 24.45 | 30122 | 25.67307362 | SP |
| 26 | 1.19 | 4.76 | 25 | 26.45 | 24.45 | 102241 | 25.2991959 | SP |
| 52 | 1.19 | 4.76 | 25 | 26.45 | 24.45 | 102241 | 25.2991959 | SP |
| 156 | 1.19 | 4.76 | 25 | 26.45 | 24.45 | 102241 | 25.2991959 | SP |
| 260 | 1.19 | 4.76 | 25 | 26.45 | 24.45 | 102241 | 25.2991959 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1727735400 | 26.278 | 0.03 | 0.12 | 26.26 | 26.278 | 26.21 | 12242 |
| 1727476200 | 26.2454 | -0.01 | -0.04 | 26.2757 | 26.31 | 26.22 | 25375 |
| 1727389800 | 26.255 | 0.03 | 0.11 | 26.2678 | 26.28 | 26.22 | 23423 |
| 1727303400 | 26.225 | -0.03 | -0.13 | 26.21 | 26.275 | 26.2 | 14487 |
| 1727217000 | 26.258 | 0.04 | 0.14 | 26.2 | 26.27 | 26.2 | 20936 |
| 1727130600 | 26.2207 | 0.06 | 0.23 | 26.19 | 26.25 | 26.1801 | 25811 |
| 1726871400 | 26.16 | -0.05 | -0.19 | 26.16 | 26.2099 | 26.14 | 20880 |
| 1726785000 | 26.21 | 0.2 | 0.77 | 26.15 | 26.23 | 26.15 | 31198 |
| 1726698600 | 26.01 | -0.04 | -0.15 | 26.01 | 26.16 | 26.01 | 28948 |
| 1726612200 | 26.05 | 0.03 | 0.12 | 26.04 | 26.11 | 26.0001 | 9469 |
| 1726525800 | 26.02 | 0.02 | 0.08 | 26.06 | 26.06 | 25.97 | 15373 |
| 1726266600 | 26 | 0.08 | 0.31 | 25.95 | 26.05 | 25.95 | 17765 |
| 1726180200 | 25.92 | 0.06 | 0.23 | 25.83 | 25.98 | 25.83 | 25926 |
| 1726093800 | 25.86 | 0.13 | 0.51 | 25.66 | 25.9 | 25.56 | 42019 |
| 1726007400 | 25.73 | 0.01 | 0.04 | 25.66 | 25.7469 | 25.62 | 9388 |
| 1725921000 | 25.72 | 0.16 | 0.63 | 25.62 | 25.75 | 25.62 | 20892 |
| 1725661800 | 25.56 | -0.2 | -0.78 | 25.7238 | 25.87 | 25.52 | 35543 |
| 1725575400 | 25.76 | 0.02 | 0.08 | 25.795 | 25.84 | 25.6901 | 18825 |
| 1725489000 | 25.74 | -0.03 | -0.12 | 25.6 | 25.83 | 25.6 | 56560 |
| 1725402600 | 25.77 | -0.26 | -1.00 | 25.94 | 25.94 | 25.77 | 8215 |
| 1725057000 | 26.0305 | 0.13 | 0.50 | 25.993 | 26.0305 | 25.92 | 26914 |
| 1724970600 | 25.9 | -0.04 | -0.15 | 25.91 | 26.45 | 25.9 | 30125 |
| 1724884200 | 25.94 | -0.03 | -0.10 | 25.99 | 25.99 | 25.86 | 97100 |
| 1724797800 | 25.965 | 0.03 | 0.12 | 25.95 | 26 | 25.93 | 58440 |
| 1724711400 | 25.9351 | -0.04 | -0.17 | 26.01 | 26.01 | 25.8901 | 27981 |
| 1724452200 | 25.9784 | 0.14 | 0.54 | 25.93 | 25.99 | 25.8801 | 26188 |
| 1724365800 | 25.84 | -0.08 | -0.29 | 25.98 | 25.98 | 25.79 | 27569 |
| 1724279400 | 25.916 | 0.04 | 0.16 | 25.93 | 25.93 | 25.8601 | 15472 |
| 1724193000 | 25.875 | -0.02 | -0.08 | 25.95 | 25.95 | 25.8483 | 14599 |
| 1724106600 | 25.8951 | 0.1 | 0.39 | 25.84 | 25.8951 | 25.8 | 13276 |
| 1723847400 | 25.795 | 0.04 | 0.15 | 25.731 | 25.83 | 25.731 | 16983 |
| 1723761000 | 25.7554 | 0.15 | 0.60 | 25.7355 | 25.78 | 25.7101 | 21540 |
| 1723674600 | 25.6012 | 0.08 | 0.32 | 25.58 | 25.6034 | 25.4701 | 18826 |
| 1723588200 | 25.5186 | 0.19 | 0.74 | 25.43 | 25.5186 | 25.4028 | 12901 |
| 1723501800 | 25.33 | 0.04 | 0.15 | 25.31 | 25.39 | 25.26 | 138654 |
| 1723242600 | 25.2922 | 0.1 | 0.40 | 25.23 | 25.345 | 25.1886 | 81946 |
| 1723156200 | 25.1905 | 0.28 | 1.12 | 25 | 25.24 | 25 | 23697 |
| 1723069800 | 24.9116 | -0.13 | -0.51 | 25.12 | 25.25 | 24.8801 | 28196 |
| 1722983400 | 25.0393 | 0.25 | 1.01 | 24.94 | 25.21 | 24.94 | 59636 |
| 1722897000 | 24.79 | -0.45 | -1.80 | 24.45 | 24.98 | 24.45 | 17452 |
| 1722637800 | 25.2442 | -0.23 | -0.91 | 25.36 | 25.36 | 25.16 | 19901 |
| 1722551400 | 25.475 | -0.19 | -0.74 | 25.72 | 25.745 | 25.42 | 233121 |
| 1722465000 | 25.6637 | 0.17 | 0.65 | 25.65 | 25.729 | 25.58 | 12368 |
| 1722378600 | 25.4969 | -0.07 | -0.26 | 25.41 | 25.565 | 25.41 | 33118 |
| 1722292200 | 25.5633 | 0.05 | 0.21 | 25.556 | 25.6 | 25.5 | 18063 |
| 1722033000 | 25.5109 | 0.1 | 0.39 | 25.52 | 25.6 | 25.48 | 21201 |
| 1721946600 | 25.411 | -0.05 | -0.19 | 25.4 | 25.526 | 25.3674 | 15176 |
| 1721860200 | 25.46 | -0.23 | -0.89 | 25.57 | 25.57 | 25.425 | 15253 |
| 1721773800 | 25.6893 | -0.02 | -0.06 | 25.67 | 25.74 | 25.67 | 13839 |
| 1721687400 | 25.7047 | 0.12 | 0.49 | 25.68 | 25.73 | 25.68 | 14054 |
| 1721428200 | 25.5802 | -0.07 | -0.26 | 25.51 | 25.62 | 25.51 | 9861 |
| 1721341800 | 25.6471 | -0.07 | -0.27 | 25.79 | 25.79 | 25.6206 | 21053 |
| 1721255400 | 25.7153 | -0.11 | -0.43 | 25.78 | 25.8199 | 25.66 | 15397 |
| 1721169000 | 25.8251 | 0.04 | 0.15 | 25.84 | 25.85 | 25.78 | 11250 |
| 1721082600 | 25.7877 | 0.03 | 0.11 | 25.83 | 25.85 | 25.75 | 17970 |
| 1720823400 | 25.76 | 0.04 | 0.17 | 25.79 | 25.8301 | 25.75 | 17430 |
| 1720737000 | 25.7152 | -0.07 | -0.26 | 25.74 | 25.77 | 25.6757 | 23780 |
| 1720650600 | 25.7815 | 0.07 | 0.28 | 25.75 | 25.85 | 25.6901 | 20314 |
| 1720564200 | 25.7093 | 0.02 | 0.09 | 25.73 | 25.75 | 25.67 | 23973 |
| 1720477800 | 25.6853 | 0.01 | 0.03 | 25.72 | 25.72 | 25.65 | 14041 |
| 1720218600 | 25.6787 | 0.05 | 0.21 | 25.66 | 25.71 | 25.62 | 14406 |
| 1720040640 | 25.6259 | 0.06 | 0.22 | 25.73 | 25.73 | 25.585 | 24681 |
| 1719959400 | 25.57 | 0.02 | 0.09 | 25.5 | 25.6 | 25.5 | 11701 |
| 1719873000 | 25.5465 | 0.07 | 0.26 | 25.35 | 25.55 | 25.35 | 28616 |
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
