Hot Features
プレミアム
Innovator US Equity Ultra Buffer ETF August (UAUG)
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 | 0.248344370861 | 36.24 | 36.34 | 36.03 | 10202 | 36.19983878 | SP |
| 4 | 0.405 | 1.12734864301 | 35.925 | 36.34 | 35.79 | 21407 | 36.09134705 | SP |
| 12 | 0.81 | 2.28040540541 | 35.52 | 36.34 | 35.17 | 40937 | 35.65160052 | SP |
| 26 | 2.58 | 7.64444444444 | 33.75 | 36.34 | 33.72 | 32916 | 35.1556148 | SP |
| 52 | 4.82 | 15.2967311964 | 31.51 | 36.34 | 31.51 | 54010 | 33.49352712 | SP |
| 156 | 7.64 | 26.6294876264 | 28.69 | 36.34 | 25.04 | 68595 | 29.93260097 | SP |
| 260 | 10.15 | 38.7700534759 | 26.18 | 36.34 | 22.1448 | 47170 | 29.53093164 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 36.33 | -0.01 | -0.03 | 36.36 | 36.36 | 36.32 | 1153567 |
| 1739489400 | 36.34 | 0.17 | 0.47 | 36.1702 | 36.34 | 36.17 | 6254 |
| 1739403000 | 36.1702 | -0.02 | -0.05 | 36.03 | 36.19 | 36.03 | 8630 |
| 1739316600 | 36.19 | 0.01 | 0.03 | 36.18 | 36.2397 | 36.13 | 23123 |
| 1739230200 | 36.18 | 0.04 | 0.11 | 36.14 | 36.23 | 36.14 | 9620 |
| 1738971000 | 36.14 | -0.05 | -0.14 | 36.24 | 36.24 | 36.105 | 3255 |
| 1738884600 | 36.19 | 0.06 | 0.17 | 36.13 | 36.2236 | 36.13 | 11343 |
| 1738798200 | 36.13 | 0.06 | 0.17 | 36.07 | 36.1799 | 36.07 | 3452 |
| 1738711800 | 36.07 | 0.07 | 0.21 | 35.94 | 36.13 | 35.94 | 98161 |
| 1738625400 | 35.9956 | -0.1 | -0.28 | 35.79 | 36.03 | 35.79 | 52570 |
| 1738366200 | 36.0956 | -0.03 | -0.10 | 36.19 | 36.26 | 36.09 | 8149 |
| 1738279800 | 36.13 | 0.07 | 0.19 | 36.1 | 36.185 | 36.09 | 82721 |
| 1738193400 | 36.06 | -0.06 | -0.17 | 36.12 | 36.12 | 35.99 | 14315 |
| 1738107000 | 36.12 | 0.15 | 0.42 | 36.01 | 36.16 | 35.9881 | 6066 |
| 1738020600 | 35.97 | -0.26 | -0.71 | 35.89 | 35.9856 | 35.89 | 24317 |
| 1737761400 | 36.2288 | 0.04 | 0.11 | 36.24 | 36.3076 | 36.181 | 6996 |
| 1737675000 | 36.1902 | 0 | 0.00 | 36.1902 | 36.1902 | 36.1902 | 0 |
| 1737588600 | 36.1902 | 0.15 | 0.40 | 36.15 | 36.23 | 36.1312 | 7261 |
| 1737502200 | 36.045 | 0.1 | 0.28 | 35.98 | 36.07 | 35.98 | 13021 |
| 1737156600 | 35.9434 | 0.19 | 0.53 | 35.925 | 35.9501 | 35.92 | 3290 |
| 1737070200 | 35.754 | -0.02 | -0.06 | 35.7748 | 35.805 | 35.74 | 14757 |
| 1736983800 | 35.7748 | 0.36 | 1.03 | 35.67 | 35.8396 | 35.67 | 32370 |
| 1736897400 | 35.41 | 0.03 | 0.08 | 35.44 | 35.5 | 35.3 | 37496 |
| 1736811000 | 35.38 | 0.01 | 0.01 | 35.17 | 35.399 | 35.17 | 572725 |
| 1736551800 | 35.375 | -0.26 | -0.73 | 35.42 | 35.472 | 35.3307 | 341903 |
| 1736379000 | 35.6348 | 0.02 | 0.07 | 35.6099 | 35.6599 | 35.55 | 6254 |
| 1736292600 | 35.6099 | -0.2 | -0.55 | 35.8052 | 35.89 | 35.55 | 51221 |
| 1736206200 | 35.8052 | 0.08 | 0.21 | 35.77 | 35.91 | 35.7553 | 7616 |
| 1735947000 | 35.7289 | 0.25 | 0.71 | 35.56 | 35.77 | 35.56 | 5721 |
| 1735860600 | 35.4774 | -0.03 | -0.09 | 35.5093 | 35.58 | 35.3207 | 43853 |
| 1735687800 | 35.5093 | -0.11 | -0.32 | 35.6216 | 35.6499 | 35.4709 | 16481 |
| 1735601400 | 35.6216 | -0.13 | -0.36 | 35.7496 | 35.7496 | 35.5 | 7886 |
| 1735342200 | 35.7496 | -0.18 | -0.49 | 35.9266 | 35.9266 | 35.68 | 4568 |
| 1735255800 | 35.9266 | 0.03 | 0.07 | 35.9 | 35.9499 | 35.8679 | 3229 |
| 1735077840 | 35.9 | 0.14 | 0.40 | 35.758 | 35.9 | 35.7017 | 3600 |
| 1734996600 | 35.758 | 0.16 | 0.44 | 35.6011 | 35.758 | 35.5525 | 11986 |
| 1734737400 | 35.6011 | 0.24 | 0.68 | 35.36 | 35.7094 | 35.36 | 61287 |
| 1734651000 | 35.36 | -0.02 | -0.06 | 35.48 | 35.56 | 35.36 | 46328 |
| 1734564600 | 35.38 | -0.54 | -1.50 | 35.9197 | 35.99 | 35.38 | 33138 |
| 1734478200 | 35.9197 | -0.05 | -0.13 | 35.9652 | 35.9652 | 35.86 | 23490 |
| 1734391800 | 35.9652 | 0.05 | 0.13 | 35.98 | 36.0381 | 35.91 | 35035 |
| 1734132600 | 35.9202 | 0.01 | 0.04 | 35.9057 | 35.9533 | 35.83 | 12398 |
| 1734046200 | 35.9057 | -0.06 | -0.17 | 35.967 | 35.967 | 35.8927 | 4832 |
| 1733959800 | 35.967 | 0.12 | 0.33 | 35.8502 | 35.9924 | 35.8502 | 2372 |
| 1733873400 | 35.8502 | -0.03 | -0.08 | 35.8795 | 35.8993 | 35.831 | 5866 |
| 1733787000 | 35.8795 | -0.1 | -0.26 | 35.95 | 35.95 | 35.87 | 6347 |
| 1733527800 | 35.9748 | 0.08 | 0.24 | 35.92 | 36.0099 | 35.92 | 10159 |
| 1733441400 | 35.89 | -0.06 | -0.18 | 35.9543 | 35.9767 | 35.89 | 14455 |
| 1733355000 | 35.9543 | 0.07 | 0.20 | 35.883 | 35.97 | 35.883 | 19700 |
| 1733268600 | 35.883 | 0.01 | 0.04 | 35.83 | 35.93 | 35.8 | 332858 |
| 1733182200 | 35.8698 | 0.05 | 0.14 | 35.8207 | 35.8997 | 35.8012 | 4978 |
| 1732917840 | 35.8207 | 0.08 | 0.21 | 35.7452 | 35.8399 | 35.7452 | 2347 |
| 1732750200 | 35.7452 | -0.03 | -0.07 | 35.7709 | 35.775 | 35.68 | 5748 |
| 1732663800 | 35.7709 | 0.07 | 0.21 | 35.6964 | 35.78 | 35.6964 | 5393 |
| 1732577400 | 35.6964 | 0.07 | 0.20 | 35.72 | 35.72 | 35.6205 | 8533 |
| 1732318200 | 35.6248 | 0.06 | 0.17 | 35.52 | 35.65 | 35.52 | 28296 |
| 1732231800 | 35.5661 | 0.11 | 0.31 | 35.4578 | 35.61 | 35.425 | 23659 |
| 1732145400 | 35.4578 | -0.02 | -0.06 | 35.48 | 35.48 | 35.3202 | 6935 |
| 1732059000 | 35.48 | 0.08 | 0.22 | 35.4014 | 35.48 | 35.32 | 10898 |
| 1731972600 | 35.4014 | 0.06 | 0.18 | 35.3366 | 35.46 | 35.32 | 3974 |
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
