
Innovator Equity Defined Protection ETF 2 Yr to July 2025 (TJUL)
AMEX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.029 | -0.103552936976 | 28.005 | 28.19 | 27.9514 | 10582 | 28.08550714 | SP |
4 | -0.0686 | -0.244610370624 | 28.0446 | 28.19 | 27.74 | 71357 | 27.99312491 | SP |
12 | 0.216 | 0.778097982709 | 27.76 | 28.24 | 27.71 | 36789 | 28.00078228 | SP |
26 | 0.676 | 2.47619047619 | 27.3 | 28.24 | 27.27 | 28066 | 27.84202826 | SP |
52 | 1.626 | 6.17077798861 | 26.35 | 28.24 | 25.9211 | 39654 | 27.15056867 | SP |
156 | 3.076 | 12.3534136546 | 24.9 | 28.24 | 24.13 | 59100 | 25.79522787 | SP |
260 | 3.076 | 12.3534136546 | 24.9 | 28.24 | 24.13 | 59100 | 25.79522787 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1743201000 | 27.976 | -0.08 | -0.30 | 28.04 | 28.06 | 27.94 | 16579 |
1743114600 | 28.06 | -0.02 | -0.07 | 28.02 | 28.13 | 28.01 | 7778 |
1743028200 | 28.08 | -0.08 | -0.28 | 28.11 | 28.1892 | 28.0584 | 7220 |
1742941800 | 28.159 | 0.04 | 0.14 | 28.19 | 28.19 | 28.1101 | 11246 |
1742855400 | 28.12 | 0.1 | 0.36 | 28.06 | 28.1415 | 28.06 | 11586 |
1742596200 | 28.02 | 0.02 | 0.07 | 28.005 | 28.0591 | 27.9514 | 15082 |
1742509800 | 28 | -0.03 | -0.11 | 27.93 | 28.055 | 27.93 | 1011822 |
1742423400 | 28.0303 | 0.08 | 0.30 | 28 | 28.0899 | 27.9701 | 44224 |
1742337000 | 27.9472 | -0.06 | -0.22 | 28.01 | 28.01 | 27.9 | 40694 |
1742250600 | 28.01 | 0.05 | 0.16 | 27.99 | 28.02 | 27.92 | 10584 |
1741991400 | 27.965 | 0.2 | 0.74 | 27.75 | 27.97 | 27.75 | 6357 |
1741905000 | 27.76 | -0.1 | -0.35 | 27.8 | 27.85 | 27.76 | 7878 |
1741818600 | 27.8586 | 0.08 | 0.28 | 27.78 | 27.8946 | 27.78 | 16495 |
1741732200 | 27.78 | -0.1 | -0.36 | 27.77 | 27.9 | 27.74 | 24923 |
1741645800 | 27.88 | -0.11 | -0.40 | 28.03 | 28.03 | 27.771 | 15016 |
1741390200 | 27.9906 | 0.05 | 0.17 | 27.97 | 28.0175 | 27.8801 | 21580 |
1741303800 | 27.944 | -0.07 | -0.25 | 27.96 | 28.0347 | 27.9104 | 35202 |
1741217400 | 28.015 | 0.04 | 0.14 | 27.91 | 28.06 | 27.91 | 11254 |
1741131000 | 27.975 | -0.05 | -0.19 | 27.92 | 28.05 | 27.88 | 88534 |
1741044600 | 28.029 | -0.06 | -0.23 | 27.99 | 28.12 | 27.96 | 21655 |
1740785400 | 28.0937 | 0.05 | 0.18 | 28.0446 | 28.0937 | 27.96 | 18015 |
1740699000 | 28.0446 | -0.05 | -0.17 | 28.0916 | 28.13 | 28.04 | 4464 |
1740612600 | 28.0916 | 0.01 | 0.03 | 28.0843 | 28.1587 | 28.08 | 13099 |
1740526200 | 28.0843 | -0.02 | -0.06 | 28.01 | 28.12 | 28.01 | 10738 |
1740439800 | 28.1 | -0.01 | -0.04 | 28.02 | 28.16 | 28.02 | 19751 |
1740180600 | 28.1099 | -0.03 | -0.09 | 28.14 | 28.1799 | 28.07 | 28317 |
1740094200 | 28.1351 | -0.05 | -0.19 | 28.24 | 28.24 | 28.09 | 94519 |
1740007800 | 28.1889 | 0.06 | 0.21 | 28.04 | 28.1889 | 28.04 | 35386 |
1739921400 | 28.1294 | 0 | 0.02 | 28 | 28.1699 | 28 | 8979 |
1739575800 | 28.125 | 0.01 | 0.04 | 28.1143 | 28.1699 | 28.0701 | 12713 |
1739489400 | 28.1143 | 0.01 | 0.03 | 28.105 | 28.1302 | 28.0508 | 12008 |
1739403000 | 28.105 | 0.03 | 0.12 | 28.0702 | 28.105 | 28.0376 | 9489 |
1739316600 | 28.0702 | 0.02 | 0.07 | 27.99 | 28.111 | 27.99 | 9023 |
1739230200 | 28.0506 | 0 | 0.00 | 28.08 | 28.1099 | 28.03 | 20038 |
1738971000 | 28.0502 | -0 | -0.00 | 28 | 28.1299 | 28 | 9662 |
1738884600 | 28.0504 | 0.01 | 0.05 | 27.99 | 28.084 | 27.99 | 4813 |
1738798200 | 28.0355 | -0.01 | -0.04 | 27.9 | 28.06 | 27.9 | 17083 |
1738711800 | 28.048 | 0.03 | 0.11 | 27.94 | 28.0805 | 27.94 | 10588 |
1738625400 | 28.018 | -0.01 | -0.04 | 27.91 | 28.04 | 27.91 | 7475 |
1738366200 | 28.0301 | 0.03 | 0.11 | 28.01 | 28.1091 | 28 | 6809 |
1738279800 | 28.0001 | -0.03 | -0.12 | 27.97 | 28.03 | 27.97 | 18637 |
1738193400 | 28.0345 | 0.04 | 0.14 | 27.9965 | 28.0599 | 27.981 | 7468 |
1738107000 | 27.9965 | -0.04 | -0.16 | 28.14 | 28.14 | 27.98 | 14192 |
1738020600 | 28.04 | -0 | -0.01 | 27.85 | 28.04 | 27.85 | 11066 |
1737761400 | 28.0423 | 0.05 | 0.18 | 28.03 | 28.05 | 27.99 | 21762 |
1737675000 | 27.9915 | 0 | 0.00 | 27.9915 | 27.9915 | 27.9915 | 0 |
1737588600 | 27.9915 | -0.02 | -0.07 | 28.07 | 28.1 | 27.98 | 6621 |
1737502200 | 28.01 | 0.04 | 0.16 | 28.11 | 28.11 | 27.9401 | 28851 |
1737156600 | 27.9661 | 0.05 | 0.17 | 27.88 | 28 | 27.88 | 9119 |
1737070200 | 27.9188 | 0.01 | 0.04 | 27.86 | 27.96 | 27.86 | 28172 |
1736983800 | 27.9067 | 0.07 | 0.24 | 27.9 | 27.97 | 27.88 | 12092 |
1736897400 | 27.8398 | 0 | 0.02 | 27.835 | 27.8699 | 27.81 | 13705 |
1736811000 | 27.835 | 0.01 | 0.04 | 27.88 | 27.88 | 27.76 | 17290 |
1736551800 | 27.825 | -0.01 | -0.02 | 27.71 | 27.9 | 27.71 | 40597 |
1736379000 | 27.83 | -0.02 | -0.07 | 27.85 | 27.89 | 27.81 | 11995 |
1736292600 | 27.85 | -0.02 | -0.07 | 27.83 | 27.9499 | 27.82 | 18627 |
1736206200 | 27.87 | 0.03 | 0.09 | 27.82 | 27.905 | 27.82 | 16300 |
1735947000 | 27.845 | 0.07 | 0.27 | 27.76 | 27.91 | 27.76 | 21588 |
1735860600 | 27.77 | 0 | 0.00 | 27.88 | 27.88 | 27.76 | 6034 |
1735687800 | 27.77 | -0.04 | -0.15 | 27.78 | 27.8687 | 27.76 | 36256 |
1735601400 | 27.8107 | 0.01 | 0.04 | 27.84 | 27.84 | 27.75 | 17781 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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