Hot Features
プレミアム
Allianzim US Large Cap 6 Month Buffer10 Apr Oct ETF (SIXO)
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 | 0.09 | 0.284180612567 | 31.67 | 31.92 | 31.49 | 1199894 | 31.55183801 | SP |
| 4 | 1.16 | 3.7908496732 | 30.6 | 31.92 | 30.43 | 304922 | 31.54759645 | SP |
| 12 | 0.86 | 2.78317152104 | 30.9 | 31.92 | 29.53 | 119331 | 31.38643353 | SP |
| 26 | 2.08 | 7.00808625337 | 29.68 | 31.92 | 28.71 | 71141 | 31.03134806 | SP |
| 52 | 4.6801 | 17.2825601276 | 27.0799 | 31.92 | 26.67 | 44625 | 30.61867033 | SP |
| 156 | 6.64 | 26.4331210191 | 25.12 | 31.92 | 23.07 | 26817 | 28.64565776 | SP |
| 260 | 6.74 | 26.9384492406 | 25.02 | 31.92 | 23.07 | 26796 | 28.64380487 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1728081000 | 31.76 | 0.21 | 0.66 | 31.78 | 31.78 | 31.5471 | 35403 |
| 1727994600 | 31.5504 | -0.07 | -0.22 | 31.56 | 31.68 | 31.52 | 5871161 |
| 1727908200 | 31.619 | 0.04 | 0.13 | 31.57 | 31.64 | 31.49 | 34427 |
| 1727821800 | 31.577 | -0.19 | -0.59 | 31.92 | 31.92 | 31.508 | 77534 |
| 1727735400 | 31.765 | 0.04 | 0.13 | 31.84 | 31.84 | 31.722 | 15653 |
| 1727476200 | 31.7253 | 0.05 | 0.16 | 31.67 | 31.74 | 31.67 | 5684 |
| 1727389800 | 31.675 | -0.03 | -0.11 | 31.67 | 31.7 | 31.66 | 19999 |
| 1727303400 | 31.7099 | 0.04 | 0.13 | 31.62 | 31.7099 | 31.62 | 1460 |
| 1727217000 | 31.67 | 0.04 | 0.11 | 31.62 | 31.69 | 31.62 | 4020 |
| 1727130600 | 31.635 | 0.06 | 0.18 | 31.61 | 31.6399 | 31.58 | 3863 |
| 1726871400 | 31.577 | 0.04 | 0.11 | 31.55 | 31.5895 | 31.5001 | 5680 |
| 1726785000 | 31.5412 | 0.25 | 0.79 | 31.53 | 31.5412 | 31.51 | 3483 |
| 1726698600 | 31.2942 | -0.03 | -0.08 | 31.3057 | 31.41 | 31.2801 | 5884 |
| 1726612200 | 31.3199 | -0 | -0.01 | 31.3 | 31.382 | 31.28 | 9100 |
| 1726525800 | 31.3228 | 0.04 | 0.12 | 31.19 | 31.3228 | 31.19 | 11299 |
| 1726266600 | 31.2843 | 0.12 | 0.38 | 31.2 | 31.33 | 31.2 | 5858 |
| 1726180200 | 31.1651 | 0.15 | 0.48 | 30.97 | 31.19 | 30.97 | 7872 |
| 1726093800 | 31.0162 | 0.21 | 0.70 | 30.86 | 31.0162 | 30.46 | 1379 |
| 1726007400 | 30.8018 | 0.11 | 0.36 | 30.73 | 30.8018 | 30.5983 | 8416 |
| 1725921000 | 30.6925 | 0.23 | 0.77 | 30.61 | 30.71 | 30.61 | 2093 |
| 1725661800 | 30.4576 | -0.34 | -1.11 | 30.81 | 30.81 | 30.43 | 9130 |
| 1725575400 | 30.8 | -0.08 | -0.27 | 30.9 | 30.9 | 30.7701 | 6744 |
| 1725489000 | 30.8838 | -0 | -0.01 | 30.62 | 30.94 | 30.62 | 3258 |
| 1725402600 | 30.8859 | -0.4 | -1.29 | 31.12 | 31.12 | 30.8859 | 300197 |
| 1725057000 | 31.2901 | 0.19 | 0.62 | 31.13 | 31.365 | 31.13 | 3650 |
| 1724970600 | 31.0978 | 0 | 0.01 | 31.28 | 31.28 | 31.0978 | 4093 |
| 1724884200 | 31.0936 | -0.08 | -0.26 | 31.12 | 31.12 | 31.05 | 4589 |
| 1724797800 | 31.1746 | 0.03 | 0.11 | 31.085 | 31.2 | 31.085 | 9981 |
| 1724711400 | 31.1403 | -0.04 | -0.13 | 31.18 | 31.18 | 31.08 | 11043 |
| 1724452200 | 31.1807 | 0.18 | 0.58 | 31.0792 | 31.1807 | 31.07 | 1418 |
| 1724365800 | 31 | -0.12 | -0.37 | 31.0852 | 31.1292 | 30.96 | 3423 |
| 1724279400 | 31.115 | 0.05 | 0.16 | 31.1 | 31.125 | 31.0792 | 2843 |
| 1724193000 | 31.065 | -0.01 | -0.03 | 31.03 | 31.065 | 31.0001 | 3532 |
| 1724106600 | 31.0728 | 0.15 | 0.48 | 30.935 | 31.0728 | 30.935 | 4324 |
| 1723847400 | 30.9239 | 0.06 | 0.19 | 30.73 | 30.9399 | 30.73 | 6565 |
| 1723761000 | 30.8653 | 0.26 | 0.85 | 30.68 | 30.89 | 30.68 | 5478 |
| 1723674600 | 30.6057 | 0.07 | 0.22 | 30.39 | 30.6057 | 30.39 | 5207 |
| 1723588200 | 30.54 | 0.35 | 1.16 | 30.37 | 30.54 | 30.325 | 5502 |
| 1723501800 | 30.1895 | -0.01 | -0.02 | 30.16 | 30.27 | 30.15 | 10510 |
| 1723242600 | 30.1962 | 0.12 | 0.40 | 30.11 | 30.2284 | 30.0832 | 17461 |
| 1723156200 | 30.0769 | 0.34 | 1.15 | 29.78 | 30.0992 | 29.78 | 31378 |
| 1723069800 | 29.7362 | -0.11 | -0.38 | 30.07 | 30.13 | 29.69 | 32353 |
| 1722983400 | 29.8511 | 0.21 | 0.69 | 29.86 | 30.11 | 29.8511 | 146986 |
| 1722897000 | 29.6453 | -0.52 | -1.71 | 29.63 | 29.77 | 29.53 | 197357 |
| 1722637800 | 30.1613 | -0.29 | -0.96 | 30.26 | 30.26 | 30.0301 | 4029 |
| 1722551400 | 30.4541 | -0.26 | -0.86 | 30.67 | 30.67 | 30.415 | 1595 |
| 1722465000 | 30.7169 | 0.24 | 0.80 | 30.57 | 30.79 | 30.57 | 3000 |
| 1722378600 | 30.473 | -0.05 | -0.15 | 30.54 | 30.54 | 30.373 | 10480 |
| 1722292200 | 30.52 | 0.03 | 0.10 | 30.58 | 30.6 | 30.5 | 5926 |
| 1722033000 | 30.4881 | 0.14 | 0.47 | 30.455 | 30.57 | 30.4201 | 3673 |
| 1721946600 | 30.3453 | -0.05 | -0.16 | 30.38 | 30.41 | 30.3 | 2193 |
| 1721860200 | 30.3946 | -0.38 | -1.24 | 30.64 | 30.64 | 30.385 | 57421 |
| 1721773800 | 30.7768 | 0.01 | 0.02 | 30.76 | 30.84 | 30.63 | 4205 |
| 1721687400 | 30.77 | 0.15 | 0.49 | 30.63 | 30.83 | 30.63 | 4455 |
| 1721428200 | 30.6188 | -0.13 | -0.42 | 30.63 | 30.7291 | 30.6188 | 5452 |
| 1721341800 | 30.7464 | -0.08 | -0.27 | 30.843 | 30.9 | 30.685 | 4176 |
| 1721255400 | 30.83 | -0.16 | -0.52 | 30.81 | 30.885 | 30.8 | 6331 |
| 1721169000 | 30.9896 | 0.07 | 0.22 | 31.02 | 31.02 | 30.931 | 4485 |
| 1721082600 | 30.9207 | 0.03 | 0.10 | 30.972 | 30.98 | 30.91 | 3155 |
| 1720823400 | 30.89 | 0.06 | 0.20 | 30.9 | 31 | 30.89 | 6833 |
| 1720737000 | 30.8298 | -0.08 | -0.24 | 30.8706 | 30.9199 | 30.8092 | 5751 |
| 1720650600 | 30.905 | 0.1 | 0.34 | 30.83 | 30.92 | 30.8 | 84277 |
| 1720564200 | 30.8017 | 0.03 | 0.09 | 30.85 | 30.85 | 30.77 | 2518 |
| 1720477800 | 30.7728 | 0.01 | 0.04 | 30.83 | 30.83 | 30.765 | 2105 |
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
