Hot Features
プレミアム
Innovator Equity Defined Protection ETF 1 Yr September (ZSEP)
AMEX
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0248 | -0.0985495728194 | 25.165 | 25.165 | 25.04 | 9677 | 25.09335366 | SP |
| 4 | 0.0302 | 0.120270808443 | 25.11 | 25.2182 | 25.02 | 10271 | 25.13012571 | SP |
| 12 | 0.2902 | 1.16780684105 | 24.85 | 25.2182 | 24.79 | 14579 | 25.00535542 | SP |
| 26 | 0.5049 | 2.04949807796 | 24.6353 | 25.2182 | 24.4701 | 77522 | 24.69217523 | SP |
| 52 | 0.5049 | 2.04949807796 | 24.6353 | 25.2182 | 24.4701 | 77522 | 24.69217523 | SP |
| 156 | 0.5049 | 2.04949807796 | 24.6353 | 25.2182 | 24.4701 | 77522 | 24.69217523 | SP |
| 260 | 0.5049 | 2.04949807796 | 24.6353 | 25.2182 | 24.4701 | 77522 | 24.69217523 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947000 | 25.1402 | 0.07 | 0.28 | 25.07 | 25.1402 | 25.07 | 1941 |
| 1735860600 | 25.07 | -0.01 | -0.04 | 25.08 | 25.115 | 25.05 | 5019 |
| 1735687800 | 25.08 | -0.02 | -0.08 | 25.0998 | 25.11 | 25.06 | 8598 |
| 1735601400 | 25.0998 | -0.04 | -0.14 | 25.05 | 25.14 | 25.04 | 23092 |
| 1735342200 | 25.135 | -0.03 | -0.12 | 25.165 | 25.165 | 25.09 | 1997 |
| 1735255800 | 25.165 | 0.02 | 0.06 | 25.15 | 25.165 | 25.1285 | 1399 |
| 1735077840 | 25.15 | 0.05 | 0.21 | 25.0961 | 25.179 | 25.0961 | 1251 |
| 1734996600 | 25.0961 | 0.03 | 0.10 | 25.0705 | 25.13 | 25.05 | 7272 |
| 1734737400 | 25.0705 | 0.04 | 0.16 | 25.0305 | 25.105 | 25.02 | 4113 |
| 1734651000 | 25.0305 | -0.01 | -0.05 | 25.04 | 25.0818 | 25.02 | 1963 |
| 1734564600 | 25.042 | -0.1 | -0.41 | 25.145 | 25.165 | 25.042 | 1784 |
| 1734478200 | 25.145 | -0.03 | -0.10 | 25.1706 | 25.1706 | 25.1213 | 2632 |
| 1734391800 | 25.1706 | 0.03 | 0.12 | 25.14 | 25.19 | 25.13 | 6139 |
| 1734132600 | 25.14 | -0 | -0.01 | 25.1419 | 25.16 | 25.1184 | 2586 |
| 1734046200 | 25.1419 | -0.03 | -0.11 | 25.17 | 25.2182 | 25.12 | 82974 |
| 1733959800 | 25.17 | 0.03 | 0.14 | 25.1352 | 25.175 | 25.11 | 22140 |
| 1733873400 | 25.1352 | 0 | 0.00 | 25.135 | 25.1807 | 25.135 | 2523 |
| 1733787000 | 25.135 | 0.01 | 0.02 | 25.13 | 25.1635 | 25.13 | 2110 |
| 1733527800 | 25.13 | 0.02 | 0.08 | 25.11 | 25.15 | 25.11 | 7280 |
| 1733441400 | 25.11 | -0.01 | -0.04 | 25.12 | 25.1997 | 25.11 | 9289 |
| 1733355000 | 25.12 | 0 | 0.00 | 25.12 | 25.15 | 25.11 | 47466 |
| 1733268600 | 25.12 | 0.04 | 0.16 | 25.08 | 25.1263 | 25.08 | 2302 |
| 1733182200 | 25.08 | -0.04 | -0.14 | 25.06 | 25.125 | 25.06 | 73925 |
| 1732917840 | 25.115 | 0.04 | 0.16 | 25.0751 | 25.115 | 25.0751 | 476 |
| 1732750200 | 25.0751 | 0.03 | 0.10 | 25.05 | 25.0751 | 25.0208 | 2177 |
| 1732663800 | 25.05 | 0.03 | 0.12 | 25.02 | 25.07 | 25.02 | 17027 |
| 1732577400 | 25.02 | 0.02 | 0.08 | 25 | 25.055 | 25 | 1684 |
| 1732318200 | 25 | -0.03 | -0.10 | 25.025 | 25.025 | 24.9984 | 1586 |
| 1732231800 | 25.025 | 0.06 | 0.26 | 24.96 | 25.025 | 24.96 | 815 |
| 1732145400 | 24.96 | 0 | 0.00 | 24.96 | 25.0091 | 24.92 | 5270 |
| 1732059000 | 24.96 | 0.02 | 0.08 | 24.92 | 24.99 | 24.92 | 39350 |
| 1731972600 | 24.94 | 0.02 | 0.08 | 24.92 | 24.99 | 24.92 | 207549 |
| 1731713400 | 24.92 | -0.06 | -0.24 | 25.06 | 25.06 | 24.92 | 3586 |
| 1731627000 | 24.98 | -0.02 | -0.08 | 25 | 25.0798 | 24.98 | 4295 |
| 1731540600 | 25 | 0.01 | 0.04 | 25 | 25.0895 | 25 | 14139 |
| 1731454200 | 24.99 | -0.02 | -0.08 | 25 | 25.08 | 24.99 | 4021 |
| 1731367800 | 25.01 | 0 | 0.00 | 25.02 | 25.06 | 24.99 | 7094 |
| 1731108600 | 25.01 | -0.02 | -0.06 | 25.0255 | 25.0678 | 25.0066 | 6400 |
| 1731022200 | 25.0255 | 0.03 | 0.10 | 24.98 | 25.0255 | 24.98 | 4736 |
| 1730935800 | 25 | 0.14 | 0.56 | 24.965 | 25.0195 | 24.95 | 19713 |
| 1730849400 | 24.86 | 0 | 0.00 | 24.82 | 24.89 | 24.82 | 17110 |
| 1730763000 | 24.86 | 0.04 | 0.16 | 24.81 | 24.88 | 24.8082 | 9389 |
| 1730500200 | 24.82 | 0.03 | 0.12 | 24.83 | 24.9019 | 24.82 | 25581 |
| 1730413800 | 24.79 | -0.09 | -0.36 | 24.87 | 24.8793 | 24.79 | 5812 |
| 1730327400 | 24.88 | -0.02 | -0.08 | 24.9 | 24.9599 | 24.87 | 14380 |
| 1730241000 | 24.9 | -0.01 | -0.04 | 24.91 | 24.96 | 24.9 | 9805 |
| 1730154600 | 24.91 | -0.02 | -0.06 | 24.91 | 24.94 | 24.9 | 4644 |
| 1729895400 | 24.925 | 0 | 0.00 | 24.925 | 24.9899 | 24.88 | 28748 |
| 1729809000 | 24.925 | 0.03 | 0.12 | 24.8952 | 24.9357 | 24.8952 | 5843 |
| 1729722600 | 24.8952 | -0.05 | -0.19 | 24.9423 | 24.9423 | 24.8475 | 4666 |
| 1729636200 | 24.9423 | 0.01 | 0.04 | 24.9312 | 24.9701 | 24.8957 | 4046 |
| 1729549800 | 24.9312 | -0.01 | -0.06 | 24.9452 | 24.96 | 24.89 | 751 |
| 1729290600 | 24.9452 | 0.02 | 0.08 | 24.925 | 24.97 | 24.9009 | 3334 |
| 1729204200 | 24.925 | -0.01 | -0.02 | 24.9301 | 24.96 | 24.9001 | 15867 |
| 1729117800 | 24.9301 | 0.02 | 0.10 | 24.9057 | 24.94 | 24.9 | 13021 |
| 1729031400 | 24.9057 | -0.03 | -0.12 | 24.935 | 24.95 | 24.89 | 5023 |
| 1728945000 | 24.935 | 0.04 | 0.16 | 24.8948 | 24.94 | 24.8948 | 2178 |
| 1728685800 | 24.8948 | 0.02 | 0.09 | 24.85 | 24.91 | 24.85 | 3016 |
| 1728599400 | 24.8732 | 0.02 | 0.09 | 24.89 | 24.89 | 24.83 | 10629 |
| 1728513000 | 24.85 | 0.02 | 0.08 | 24.83 | 24.85 | 24.65 | 60820 |
| 1728426600 | 24.83 | 0.03 | 0.14 | 24.795 | 24.86 | 24.795 | 30950 |
| 1728340200 | 24.795 | -0.03 | -0.10 | 24.87 | 24.87 | 24.78 | 34532 |
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
