Robo Global Artificial Intelligence ETF (THNQ)
AMEX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.0757 | 2.09117418351 | 51.44 | 52.8772 | 50.81 | 31843 | 52.03877041 | SP |
4 | 2.3757 | 4.73813322696 | 50.14 | 52.8772 | 48.08 | 23489 | 50.10482186 | SP |
12 | 6.6757 | 14.5630453752 | 45.84 | 52.8772 | 45.84 | 15959 | 49.94785987 | SP |
26 | 8.1357 | 18.3319062641 | 44.38 | 52.8772 | 38.43 | 14333 | 47.13680025 | SP |
52 | 9.7357 | 22.7575970079 | 42.78 | 52.8772 | 38.43 | 22491 | 44.48172207 | SP |
156 | 15.8957 | 43.4071545603 | 36.62 | 52.8772 | 23.36 | 16400 | 39.58345247 | SP |
260 | 27.1057 | 106.673356946 | 25.41 | 52.8772 | 23.36 | 13311 | 39.48955652 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1737761400 | 52.5157 | -0.11 | -0.22 | 52.92 | 53.03 | 52.43 | 14877 |
1737675000 | 52.63 | 0 | 0.00 | 52.63 | 52.63 | 52.63 | 0 |
1737588600 | 52.63 | 0.62 | 1.19 | 52.52 | 52.8772 | 52.4642 | 32089 |
1737502200 | 52.01 | 1.2 | 2.36 | 51.58 | 52.1 | 51.4378 | 49904 |
1737156600 | 50.81 | 0.4 | 0.79 | 51.44 | 51.44 | 50.81 | 14289 |
1737070200 | 50.41 | 0.44 | 0.88 | 50.5 | 50.7541 | 50.05 | 25932 |
1736983800 | 49.97 | 1.12 | 2.29 | 49.67 | 50.24 | 49.67 | 24964 |
1736897400 | 48.85 | 0.27 | 0.56 | 49.2 | 49.44 | 48.6376 | 17891 |
1736811000 | 48.58 | -0.59 | -1.20 | 48.47 | 48.66 | 48.08 | 73359 |
1736551800 | 49.17 | -0.86 | -1.72 | 49.61 | 49.61 | 48.865 | 12920 |
1736379000 | 50.03 | 0.03 | 0.06 | 49.8 | 50.05 | 49.39 | 10001 |
1736292600 | 50 | -0.94 | -1.85 | 51.13 | 51.2 | 49.98 | 16601 |
1736206200 | 50.94 | 0.77 | 1.53 | 50.94 | 51.2899 | 50.76 | 19311 |
1735947000 | 50.17 | 1.11 | 2.26 | 49.46 | 50.21 | 49.46 | 15706 |
1735860600 | 49.06 | 0.06 | 0.12 | 49.35 | 49.63 | 48.92 | 16908 |
1735687800 | 49 | -0.21 | -0.43 | 50.15 | 50.15 | 48.93 | 15910 |
1735601400 | 49.2099 | -0.66 | -1.33 | 49.18 | 49.45 | 48.56 | 23137 |
1735342200 | 49.8739 | -0.57 | -1.13 | 50.14 | 50.14 | 49.46 | 9006 |
1735255800 | 50.4458 | 0.1 | 0.20 | 50.86 | 50.86 | 50.27 | 9036 |
1735077840 | 50.3433 | 0.29 | 0.59 | 50.23 | 50.3499 | 49.93 | 13337 |
1734996600 | 50.05 | 0.31 | 0.63 | 49.67 | 50.075 | 49.67 | 8957 |
1734737400 | 49.7377 | 0.66 | 1.34 | 48.59 | 50.1407 | 48.59 | 17218 |
1734651000 | 49.0786 | -0.2 | -0.40 | 50.06 | 50.06 | 49.04 | 11113 |
1734564600 | 49.275 | -2.23 | -4.34 | 52.46 | 52.46 | 49.275 | 18944 |
1734478200 | 51.5092 | -0.07 | -0.13 | 51.43 | 51.63 | 51.36 | 14008 |
1734391800 | 51.578 | 0.63 | 1.23 | 51.45 | 51.7199 | 51.059 | 11786 |
1734132600 | 50.9497 | -0.57 | -1.11 | 51.9 | 51.9 | 50.825 | 6587 |
1734046200 | 51.52 | -0.12 | -0.24 | 51.46 | 51.685 | 51.37 | 8233 |
1733959800 | 51.6445 | 0.71 | 1.40 | 51.34 | 51.72 | 51.23 | 4850 |
1733873400 | 50.9337 | -0.93 | -1.79 | 51.81 | 51.81 | 50.7605 | 23995 |
1733787000 | 51.8615 | -0.49 | -0.94 | 52.59 | 52.62 | 51.7712 | 8596 |
1733527800 | 52.3547 | 0.62 | 1.19 | 51.97 | 52.4493 | 51.97 | 9611 |
1733441400 | 51.7391 | -0.54 | -1.04 | 52.18 | 52.665 | 51.735 | 15048 |
1733355000 | 52.2835 | 1.3 | 2.55 | 51.89 | 52.2835 | 51.875 | 10250 |
1733268600 | 50.9815 | 0.05 | 0.10 | 50.86 | 50.99 | 50.5364 | 6557 |
1733182200 | 50.9298 | 0.46 | 0.92 | 50.6 | 50.97 | 50.6 | 6347 |
1732917840 | 50.4673 | 0.38 | 0.76 | 50.36 | 50.5584 | 50.3 | 3420 |
1732750200 | 50.0891 | -0.42 | -0.83 | 50.64 | 50.64 | 49.8097 | 5836 |
1732663800 | 50.5099 | -0.12 | -0.24 | 50.77 | 50.82 | 50.48 | 59911 |
1732577400 | 50.6335 | 0.5 | 1.00 | 50.64 | 51 | 50.53 | 10524 |
1732318200 | 50.133 | 0.83 | 1.69 | 49.34 | 50.1414 | 49.34 | 32825 |
1732231800 | 49.3 | 1.29 | 2.69 | 48.71 | 49.5293 | 48.71 | 7524 |
1732145400 | 48.01 | -0.09 | -0.19 | 48 | 48.125 | 47.6001 | 6469 |
1732059000 | 48.1 | 0.77 | 1.63 | 47.18 | 48.14 | 47.18 | 11500 |
1731972600 | 47.3268 | -0.01 | -0.02 | 47.48 | 47.5426 | 47.2714 | 6121 |
1731713400 | 47.3351 | -1.16 | -2.40 | 47.88 | 47.88 | 47.1 | 11255 |
1731627000 | 48.5 | -0.8 | -1.62 | 49.31 | 49.32 | 48.5 | 20261 |
1731540600 | 49.3004 | 0.17 | 0.35 | 49.14 | 49.77 | 49.14 | 13005 |
1731454200 | 49.1304 | -0.16 | -0.31 | 49.26 | 49.5 | 48.885 | 17034 |
1731367800 | 49.2855 | 0.42 | 0.87 | 49.1 | 49.2855 | 48.8885 | 20053 |
1731108600 | 48.8627 | -0.28 | -0.56 | 48.75 | 48.93 | 48.4775 | 5707 |
1731022200 | 49.14 | 1.23 | 2.57 | 48.7 | 49.15 | 48.63 | 22343 |
1730935800 | 47.91 | 1.41 | 3.03 | 47.42 | 48.01 | 47.3519 | 12035 |
1730849400 | 46.5 | 0.41 | 0.89 | 46 | 46.55 | 46 | 4233 |
1730763000 | 46.0883 | 0.03 | 0.06 | 46 | 46.33 | 46 | 13506 |
1730500200 | 46.06 | 0.24 | 0.53 | 45.84 | 46.29 | 45.84 | 8038 |
1730413800 | 45.816 | -1.01 | -2.15 | 46.53 | 46.53 | 45.64 | 9927 |
1730327400 | 46.8219 | -0.53 | -1.12 | 47.03 | 47.59 | 46.8219 | 3628 |
1730241000 | 47.35 | 0.56 | 1.19 | 46.77 | 47.3721 | 46.68 | 5358 |
1730154600 | 46.7942 | 0.22 | 0.48 | 46.9 | 47.1 | 46.775 | 11610 |
1729895400 | 46.5709 | 0.13 | 0.28 | 47.03 | 47.21 | 46.5709 | 13849 |
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