Hot Features
プレミアム
Calamos Antetokounmpo Global Sustainable Equities ETF (SROI)
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 | -0.7045 | -2.33845724889 | 30.1267 | 30.18 | 29.2354 | 167 | 29.78071391 | SP |
| 4 | -0.2137 | -0.721084900408 | 29.6359 | 30.41 | 29.2354 | 1374 | 29.9578448 | SP |
| 12 | -2.8678 | -8.88138742645 | 32.29 | 32.29 | 29.2354 | 1610 | 30.07051971 | SP |
| 26 | 0.2622 | 0.899176954733 | 29.16 | 32.29 | 27.66 | 946 | 29.95182981 | SP |
| 52 | 2.8822 | 10.8598342125 | 26.54 | 32.29 | 25.9 | 927 | 28.73704912 | SP |
| 156 | 4.6722 | 18.8775757576 | 24.75 | 32.29 | 22.9674 | 1479 | 25.89237788 | SP |
| 260 | 4.6722 | 18.8775757576 | 24.75 | 32.29 | 22.9674 | 1479 | 25.89237788 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 29.4222 | 0.19 | 0.64 | 29.075 | 29.5399 | 29.0501 | 2241 |
| 1734651000 | 29.2354 | -0.1 | -0.33 | 29.37 | 29.37 | 29.2354 | 147 |
| 1734564600 | 29.3325 | -0.73 | -2.42 | 29.92 | 29.92 | 29.3325 | 160 |
| 1734478200 | 30.0598 | -0.08 | -0.27 | 29.99 | 30.0598 | 29.98 | 467 |
| 1734391800 | 30.1402 | 0.01 | 0.04 | 30.18 | 30.18 | 30.1402 | 58 |
| 1734132600 | 30.1267 | 0.01 | 0.04 | 30.1267 | 30.1267 | 30.1267 | 2 |
| 1734046200 | 30.1161 | -0.2 | -0.68 | 30.1498 | 30.1498 | 30.1161 | 263 |
| 1733959800 | 30.321 | 0.2 | 0.67 | 30.321 | 30.321 | 30.321 | 115 |
| 1733873400 | 30.12 | -0.17 | -0.56 | 30.25 | 30.25 | 30.12 | 1552 |
| 1733787000 | 30.2895 | -0.03 | -0.10 | 30.41 | 30.41 | 30.2895 | 545 |
| 1733527800 | 30.3201 | 0 | 0.01 | 30.3201 | 30.3201 | 30.3201 | 1 |
| 1733441400 | 30.3159 | -0.02 | -0.07 | 30.3561 | 30.3561 | 30.3159 | 934 |
| 1733355000 | 30.3365 | 0.17 | 0.55 | 30.29 | 30.3365 | 30.29 | 343 |
| 1733268600 | 30.1693 | 0 | 0.01 | 30.1636 | 30.1693 | 30.1636 | 683 |
| 1733182200 | 30.1669 | 0.13 | 0.44 | 30.14 | 30.18 | 30.14 | 5972 |
| 1732917840 | 30.0336 | 0.21 | 0.72 | 30.04 | 30.04 | 30.0336 | 82 |
| 1732750200 | 29.8198 | 0.01 | 0.03 | 29.78 | 29.83 | 29.78 | 5020 |
| 1732663800 | 29.81 | 0.02 | 0.07 | 29.8 | 29.81 | 29.76 | 5424 |
| 1732577400 | 29.788 | 0.15 | 0.51 | 29.8916 | 29.8916 | 29.788 | 4339 |
| 1732318200 | 29.6359 | 0.11 | 0.36 | 29.6359 | 29.6359 | 29.6359 | 0 |
| 1732231800 | 29.5304 | 0.1 | 0.33 | 29.55 | 29.55 | 29.5304 | 55 |
| 1732145400 | 29.4343 | -0.13 | -0.45 | 29.33 | 29.4384 | 29.33 | 4704 |
| 1732059000 | 29.5672 | 0.07 | 0.24 | 29.5607 | 29.5708 | 29.5607 | 613 |
| 1731972600 | 29.4956 | 0.11 | 0.38 | 29.37 | 29.4956 | 29.37 | 62 |
| 1731713400 | 29.3838 | -0.29 | -0.97 | 29.3838 | 29.3838 | 29.3838 | 48 |
| 1731627000 | 29.6704 | -0.14 | -0.46 | 29.6704 | 29.6704 | 29.6704 | 5 |
| 1731540600 | 29.8062 | -0.11 | -0.37 | 29.82 | 29.845 | 29.76 | 4501 |
| 1731454200 | 29.9174 | -0.26 | -0.87 | 30.11 | 30.11 | 29.9174 | 9319 |
| 1731367800 | 30.18 | -0.01 | -0.02 | 30.25 | 30.25 | 30.16 | 295 |
| 1731108600 | 30.1868 | -0.12 | -0.40 | 30.22 | 30.22 | 30.1868 | 333 |
| 1731022200 | 30.3071 | 0.39 | 1.31 | 30.25 | 30.3071 | 30.25 | 35 |
| 1730935800 | 29.9141 | 0.02 | 0.05 | 29.9141 | 29.9141 | 29.9141 | 55 |
| 1730849400 | 29.8977 | 0.29 | 0.99 | 29.885 | 29.92 | 29.885 | 6700 |
| 1730763000 | 29.6052 | -0.02 | -0.08 | 29.75 | 29.75 | 29.6052 | 4 |
| 1730500200 | 29.6278 | 0.01 | 0.02 | 29.6629 | 29.6629 | 29.6278 | 114 |
| 1730413800 | 29.6208 | -0.4 | -1.35 | 29.62 | 29.6208 | 29.62 | 343 |
| 1730327400 | 30.0252 | -0.15 | -0.49 | 30.0252 | 30.0252 | 30.0252 | 96 |
| 1730241000 | 30.1738 | -0.03 | -0.11 | 30.08 | 30.22 | 30.08 | 6452 |
| 1730154600 | 30.2069 | 0.14 | 0.45 | 30.24 | 30.24 | 30.2069 | 11169 |
| 1729895400 | 30.0703 | -0.06 | -0.19 | 30.3 | 30.3 | 30.07 | 3983 |
| 1729809000 | 30.1276 | -0.03 | -0.09 | 30.074 | 30.1299 | 30.074 | 1197 |
| 1729722600 | 30.1558 | -0.19 | -0.63 | 30.1558 | 30.1558 | 30.1558 | 18 |
| 1729636200 | 30.3479 | -0.07 | -0.23 | 30.2475 | 30.3827 | 30.2475 | 398 |
| 1729549800 | 30.4179 | -0.17 | -0.56 | 30.47 | 30.47 | 30.4 | 1235 |
| 1729290600 | 30.5898 | 0.15 | 0.50 | 30.555 | 30.59 | 30.555 | 5790 |
| 1729204200 | 30.4386 | 0.08 | 0.26 | 30.59 | 30.59 | 30.4386 | 3 |
| 1729117800 | 30.3585 | 0.09 | 0.31 | 30.29 | 30.3585 | 30.29 | 200 |
| 1729031400 | 30.2654 | -0.38 | -1.25 | 30.6 | 30.6 | 30.2654 | 559 |
| 1728945000 | 30.6482 | 0.19 | 0.64 | 30.49 | 30.6482 | 30.49 | 64 |
| 1728685800 | 30.4548 | 0.13 | 0.44 | 30.3 | 30.47 | 30.3 | 599 |
| 1728599400 | 30.3207 | -0.08 | -0.27 | 30.27 | 30.3207 | 30.25 | 429 |
| 1728513000 | 30.4019 | 0.1 | 0.32 | 30.23 | 30.4019 | 30.23 | 390 |
| 1728426600 | 30.3058 | 0.12 | 0.39 | 30.21 | 30.3058 | 30.21 | 552 |
| 1728340200 | 30.1871 | -0.17 | -0.56 | 30.25 | 30.25 | 30.1871 | 60 |
| 1728081000 | 30.356 | 0.18 | 0.61 | 30.34 | 30.356 | 30.27 | 2003 |
| 1727994600 | 30.1717 | -0.23 | -0.77 | 30.22 | 30.22 | 30.1717 | 33 |
| 1727908200 | 30.4063 | 0.04 | 0.12 | 30.36 | 30.4063 | 30.36 | 939 |
| 1727821800 | 30.3711 | -0.21 | -0.69 | 30.58 | 30.58 | 30.35 | 350 |
| 1727735400 | 30.5833 | -0.07 | -0.21 | 30.62 | 30.62 | 30.43 | 5027 |
| 1727476200 | 30.649 | -0.1 | -0.33 | 32.29 | 32.29 | 30.649 | 124 |
| 1727389800 | 30.7491 | 0.45 | 1.48 | 30.74 | 30.755 | 30.74 | 410 |
| 1727303400 | 30.3 | -0.12 | -0.41 | 30.3 | 30.3 | 30.3 | 468 |
| 1727217000 | 30.4235 | 0.22 | 0.73 | 30.26 | 30.4599 | 30.26 | 1115 |
| 1727130600 | 30.2027 | 0.06 | 0.21 | 30.2 | 30.21 | 30.19 | 506 |
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
