Hot Features
プレミアム
Simplify Propel Opportunities ETF (SURI)
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 | 1.741 | 7.93166287016 | 21.95 | 25 | 21.95 | 1266 | 22.80917643 | SP |
| 4 | 0.391 | 1.67811158798 | 23.3 | 27.52 | 21.95 | 6496 | 24.04905733 | SP |
| 12 | -0.709 | -2.90573770492 | 24.4 | 27.52 | 21.75 | 4816 | 23.79221761 | SP |
| 26 | 0.701 | 3.04915180513 | 22.99 | 27.52 | 21.26 | 3463 | 23.50516252 | SP |
| 52 | 2.761 | 13.1915910177 | 20.93 | 27.52 | 18.63 | 7415 | 24.37415095 | SP |
| 156 | -0.9678 | -3.92476519539 | 24.6588 | 27.52 | 17.89 | 9948 | 22.92913634 | SP |
| 260 | -0.9678 | -3.92476519539 | 24.6588 | 27.52 | 17.89 | 9948 | 22.92913634 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 23.691 | 0.55 | 2.36 | 23.01 | 23.691 | 23.01 | 319 |
| 1732231800 | 23.1451 | 0.1 | 0.45 | 23.05 | 23.1451 | 23.05 | 1315 |
| 1732145400 | 23.0421 | 0.26 | 1.15 | 22.7 | 23.12 | 22.53 | 1328 |
| 1732059000 | 22.7807 | 0.45 | 2.01 | 22.11 | 22.7807 | 22.11 | 1285 |
| 1731972600 | 22.3309 | 0.18 | 0.80 | 21.95 | 22.43 | 21.95 | 2082 |
| 1731713400 | 22.1542 | -0.88 | -3.81 | 23.25 | 23.25 | 22.12 | 2389 |
| 1731627000 | 23.0324 | -0.09 | -0.37 | 22.93 | 23.39 | 22.93 | 1206 |
| 1731540600 | 23.1177 | -0.94 | -3.90 | 23.97 | 24.1728 | 22.9301 | 13139 |
| 1731454200 | 24.0548 | -0.92 | -3.68 | 24.49 | 24.73 | 24.0548 | 4767 |
| 1731367800 | 24.975 | -0.48 | -1.90 | 25.31 | 25.43 | 24.975 | 627 |
| 1731108600 | 25.4587 | -0.98 | -3.71 | 26.01 | 26.01 | 25.268 | 8390 |
| 1731022200 | 26.44 | 0.77 | 3.00 | 25.98 | 26.44 | 25.73 | 3663 |
| 1730935800 | 25.67 | 0.65 | 2.61 | 27.52 | 27.52 | 25.31 | 1284 |
| 1730849400 | 25.0176 | 0.31 | 1.27 | 24.66 | 25.0176 | 24.66 | 2627 |
| 1730763000 | 24.7033 | 0.47 | 1.93 | 23.92 | 24.78 | 23.92 | 797 |
| 1730500200 | 24.2356 | 0.91 | 3.92 | 24.06 | 24.28 | 23.79 | 68207 |
| 1730413800 | 23.3218 | -0.09 | -0.40 | 24.03 | 24.03 | 23.3218 | 485 |
| 1730327400 | 23.4159 | 0.55 | 2.39 | 22.87 | 23.7 | 22.87 | 3406 |
| 1730241000 | 22.8701 | -0.46 | -1.98 | 23.33 | 23.39 | 22.8701 | 3600 |
| 1730154600 | 23.3309 | 0.35 | 1.53 | 23.3 | 23.59 | 23.05 | 9013 |
| 1729895400 | 22.9789 | -0.41 | -1.74 | 23.4 | 23.4 | 22.9789 | 478 |
| 1729809000 | 23.3858 | 0.01 | 0.06 | 23.58 | 23.58 | 23.37 | 21 |
| 1729722600 | 23.3727 | -0.19 | -0.82 | 23.35 | 23.3727 | 23.35 | 15521 |
| 1729636200 | 23.5666 | -0.13 | -0.55 | 23.93 | 23.93 | 23.35 | 428 |
| 1729549800 | 23.6963 | -0.28 | -1.18 | 22.24 | 23.98 | 22.24 | 713 |
| 1729290600 | 23.9801 | 0.39 | 1.64 | 23.66 | 23.9801 | 23.66 | 278 |
| 1729204200 | 23.5943 | -0.36 | -1.51 | 23.96 | 23.96 | 23.5943 | 226 |
| 1729117800 | 23.955 | 0.08 | 0.35 | 23.87 | 24.14 | 23.87 | 293 |
| 1729031400 | 23.8703 | 0.05 | 0.23 | 25 | 25 | 23.795 | 402 |
| 1728945000 | 23.8155 | 0.33 | 1.39 | 23.78 | 23.99 | 23.78 | 3249 |
| 1728685800 | 23.4884 | 0.42 | 1.84 | 23.14 | 23.4884 | 23.13 | 447 |
| 1728599400 | 23.0651 | -0.17 | -0.71 | 23.43 | 23.43 | 22.845 | 227 |
| 1728513000 | 23.2304 | -0.06 | -0.27 | 23.24 | 23.24 | 23.04 | 1078 |
| 1728426600 | 23.2938 | 0.48 | 2.11 | 23.84 | 23.84 | 23.23 | 1037 |
| 1728340200 | 22.8119 | -0.42 | -1.80 | 23.51 | 23.51 | 22.8119 | 940 |
| 1728081000 | 23.2289 | -0.04 | -0.16 | 24.04 | 24.04 | 23.2289 | 808 |
| 1727994600 | 23.2654 | -0.21 | -0.91 | 23.06 | 23.4 | 23.03 | 3601 |
| 1727908200 | 23.4791 | -0.03 | -0.13 | 23.51 | 23.51 | 23.37 | 711 |
| 1727821800 | 23.5092 | -0.4 | -1.68 | 25 | 25 | 22.99 | 1818 |
| 1727735400 | 23.91 | 0.55 | 2.36 | 23.48 | 23.98 | 23.48 | 5664 |
| 1727476200 | 23.3589 | 0.03 | 0.11 | 23.22 | 23.36 | 23.22 | 1839 |
| 1727389800 | 23.3334 | -0.16 | -0.67 | 24.68 | 24.68 | 23.225 | 832 |
| 1727303400 | 23.4917 | -0.5 | -2.08 | 23.59 | 23.59 | 22.79 | 51231 |
| 1727217000 | 23.9904 | 0.26 | 1.10 | 23.61 | 24.05 | 23.52 | 3487 |
| 1727130600 | 23.7299 | -0.39 | -1.61 | 24.15 | 24.15 | 23.63 | 5044 |
| 1726871400 | 24.1185 | -0.05 | -0.21 | 24.1291 | 24.1291 | 23.76 | 1417 |
| 1726785000 | 24.1697 | 0.41 | 1.73 | 24.5 | 24.68 | 24.1697 | 24315 |
| 1726698600 | 23.7583 | 2 | 9.18 | 23.34 | 23.7701 | 23.32 | 16156 |
| 1726612200 | 21.7604 | -0.09 | -0.42 | 22 | 22 | 21.75 | 508 |
| 1726525800 | 21.8518 | -0.27 | -1.24 | 23.67 | 23.67 | 21.849 | 1071 |
| 1726266600 | 22.1253 | 0.37 | 1.69 | 22.43 | 22.43 | 21.79 | 810 |
| 1726180200 | 21.7575 | -0.57 | -2.54 | 21.95 | 21.95 | 21.7575 | 555 |
| 1726093800 | 22.3249 | -0.07 | -0.33 | 22.23 | 22.43 | 22.23 | 517 |
| 1726007400 | 22.3996 | -0.67 | -2.91 | 23.01 | 23.01 | 22.3996 | 548 |
| 1725921000 | 23.07 | 0.35 | 1.53 | 24.21 | 24.21 | 22.84 | 343 |
| 1725661800 | 22.722 | -0.21 | -0.92 | 22.93 | 23.03 | 22.48 | 2182 |
| 1725575400 | 22.9337 | 0.22 | 0.98 | 22.5 | 23.01 | 22.5 | 2482 |
| 1725489000 | 22.7119 | -0.68 | -2.90 | 24.99 | 24.99 | 22.615 | 2317 |
| 1725402600 | 23.3898 | -0.98 | -4.02 | 24.4 | 24.41 | 23.3898 | 644 |
| 1725057000 | 24.3704 | 0.29 | 1.19 | 24.08 | 24.3704 | 24.08 | 922 |
| 1724970600 | 24.0837 | -0.1 | -0.42 | 24.18 | 24.4794 | 24.0837 | 1479 |
| 1724884200 | 24.185 | 0.01 | 0.02 | 24.3 | 24.3 | 24.185 | 388 |
| 1724797800 | 24.1793 | 0.08 | 0.32 | 24.05 | 24.1793 | 23.835 | 693 |
| 1724711400 | 24.102 | 0.27 | 1.15 | 24.05 | 24.102 | 23.8181 | 753 |
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
