Hot Features
プレミアム
REX AI Equity Premium Income ETF (AIPI)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.24 | -0.473933649289 | 50.64 | 51.3 | 49.55 | 190221 | 50.73607775 | SP |
| 4 | -0.01 | -0.0198373338623 | 50.41 | 52.1186 | 49.55 | 156051 | 51.3118631 | SP |
| 12 | 1.0194 | 2.0643734584 | 49.3806 | 52.57 | 48.55 | 115338 | 50.98820878 | SP |
| 26 | -3.64 | -6.73575129534 | 54.04 | 56.15 | 43.54 | 73844 | 50.85575281 | SP |
| 52 | -0.19 | -0.375568294129 | 50.59 | 56.15 | 43.54 | 67951 | 50.93070739 | SP |
| 156 | -0.19 | -0.375568294129 | 50.59 | 56.15 | 43.54 | 67951 | 50.93070739 | SP |
| 260 | -0.19 | -0.375568294129 | 50.59 | 56.15 | 43.54 | 67951 | 50.93070739 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 50.47 | -0.83 | -1.62 | 50.04 | 50.48 | 49.89 | 117899 |
| 1734996900 | 51.3 | 0.37 | 0.73 | 51.01 | 51.3 | 50.56 | 244544 |
| 1734737700 | 50.93 | 0.91 | 1.82 | 49.62 | 51.1993 | 49.45 | 224141 |
| 1734651300 | 50.02 | -0.18 | -0.36 | 50.64 | 50.78 | 50.02 | 198804 |
| 1734564900 | 50.2 | -1.59 | -3.07 | 51.81 | 52 | 50.01 | 215092 |
| 1734478500 | 51.79 | -0.26 | -0.50 | 51.7 | 51.85 | 51.4001 | 305552 |
| 1734392100 | 52.05 | 0.21 | 0.41 | 51.83 | 52.1186 | 51.52 | 294866 |
| 1734132900 | 51.84 | 0.04 | 0.08 | 52.08 | 52.09 | 51.5926 | 95530 |
| 1734046500 | 51.8 | -0.05 | -0.10 | 51.65 | 51.91 | 51.58 | 84313 |
| 1733960100 | 51.85 | 0.68 | 1.33 | 51.44 | 51.95 | 51.17 | 104285 |
| 1733873700 | 51.17 | -0.41 | -0.79 | 51.65 | 51.7363 | 51.02 | 126447 |
| 1733787300 | 51.58 | -0.43 | -0.83 | 52.5 | 52.5 | 51.436 | 145725 |
| 1733528100 | 52.01 | 0.24 | 0.46 | 51.9 | 52.09 | 51.865 | 101899 |
| 1733441700 | 51.77 | -0.21 | -0.40 | 51.96 | 51.98 | 51.69 | 109742 |
| 1733355300 | 51.98 | 0.61 | 1.19 | 51.86 | 51.99 | 51.63 | 174350 |
| 1733268900 | 51.37 | 0.27 | 0.53 | 51.2 | 51.3999 | 51.04 | 120494 |
| 1733182500 | 51.1 | 0.43 | 0.85 | 50.9 | 51.31973 | 50.78 | 134934 |
| 1732917840 | 50.67 | 0.31 | 0.62 | 50.51 | 50.78 | 50.36 | 96376 |
| 1732750500 | 50.36 | -0.39 | -0.77 | 51.17 | 51.17 | 49.78 | 224221 |
| 1732664100 | 50.75 | -1.35 | -2.59 | 50.78 | 50.81 | 50.52 | 178427 |
| 1732577700 | 52.1 | 0.15 | 0.29 | 52.57 | 52.57 | 51.7915 | 172604 |
| 1732318500 | 51.95 | 0.46 | 0.89 | 51.8 | 51.95 | 51.5059 | 141272 |
| 1732232100 | 51.49 | 0.41 | 0.80 | 51.41 | 51.69 | 50.9 | 107958 |
| 1732145700 | 51.08 | -0.15 | -0.29 | 51.24 | 51.25 | 50.52 | 79447 |
| 1732059300 | 51.23 | 0.85 | 1.69 | 50.62 | 51.23 | 50.26 | 84303 |
| 1731972900 | 50.38 | 0.04 | 0.08 | 50.35 | 50.5687 | 50 | 116620 |
| 1731713700 | 50.34 | -0.61 | -1.20 | 50.69 | 50.71 | 50.01 | 108998 |
| 1731627300 | 50.95 | -0.29 | -0.57 | 51.23 | 51.259 | 50.9 | 71918 |
| 1731540900 | 51.24 | -0.1 | -0.19 | 51.34 | 51.5799 | 51.21 | 117517 |
| 1731454500 | 51.34 | -0.17 | -0.33 | 51.41 | 51.4899 | 51.065 | 83185 |
| 1731368100 | 51.51 | -0.23 | -0.44 | 51.71 | 51.765 | 51.3 | 114415 |
| 1731108900 | 51.74 | -0.09 | -0.17 | 51.75 | 51.8222 | 51.5 | 72943 |
| 1731022500 | 51.83 | 0.74 | 1.45 | 51.13 | 51.92 | 51.13 | 77317 |
| 1730936100 | 51.09 | 0.87 | 1.73 | 50.72 | 51.09 | 50.66 | 96598 |
| 1730849700 | 50.22 | 1.16 | 2.36 | 49.51 | 50.22 | 49.51 | 58831 |
| 1730763300 | 49.06 | -0.03 | -0.06 | 49.03 | 49.456 | 48.6644 | 85181 |
| 1730500500 | 49.09 | 0.45 | 0.93 | 49.13 | 49.36 | 48.76 | 64906 |
| 1730414100 | 48.64 | -1.23 | -2.47 | 49.4 | 49.4 | 48.55 | 148915 |
| 1730327700 | 49.87 | -0.84 | -1.66 | 50.6 | 50.6 | 49.86 | 118734 |
| 1730241300 | 50.71 | 0.69 | 1.38 | 50.17 | 50.78 | 50 | 112332 |
| 1730154900 | 50.02 | 0.16 | 0.32 | 50.08 | 50.17 | 49.9116 | 89244 |
| 1729895700 | 49.86 | 0.28 | 0.56 | 49.79 | 50.27 | 49.6802 | 101750 |
| 1729809300 | 49.58 | -1.19 | -2.34 | 50.35 | 50.3557 | 49.192 | 145537 |
| 1729722900 | 50.77 | -0.74 | -1.44 | 51.4 | 51.4 | 50.48 | 84925 |
| 1729636500 | 51.51 | -0.09 | -0.17 | 51.6 | 51.61 | 51.29 | 123105 |
| 1729550100 | 51.6 | 0.14 | 0.27 | 51.41 | 51.732 | 51.29 | 102239 |
| 1729290900 | 51.46 | 0.13 | 0.25 | 51.46 | 51.5292 | 51.34 | 81189 |
| 1729204500 | 51.33 | 0.14 | 0.27 | 51.62 | 51.65 | 51.25 | 75309 |
| 1729118100 | 51.19 | 0.12 | 0.23 | 51.15 | 51.22 | 50.71 | 75286 |
| 1729031700 | 51.07 | -0.36 | -0.70 | 51.44 | 51.465 | 50.9099 | 68646 |
| 1728945300 | 51.43 | 0.17 | 0.33 | 51.36 | 51.51 | 51.3 | 81390 |
| 1728686100 | 51.26 | 0.24 | 0.47 | 51.01 | 51.26 | 50.9546 | 83384 |
| 1728599700 | 51.02 | 0.14 | 0.28 | 50.75 | 51.08 | 50.75 | 73266 |
| 1728513300 | 50.88 | 0.33 | 0.65 | 50.55 | 50.88 | 50.5 | 82948 |
| 1728426900 | 50.55 | 0.62 | 1.24 | 50.08 | 50.55 | 50.025 | 61063 |
| 1728340500 | 49.93 | -0.18 | -0.36 | 50.12 | 50.22 | 49.8292 | 84452 |
| 1728081300 | 50.11 | 0.53 | 1.07 | 49.7 | 50.11 | 49.6703 | 61151 |
| 1727994900 | 49.58 | 0.3 | 0.61 | 49.17 | 49.6982 | 49.17 | 48441 |
| 1727908500 | 49.28 | 0.36 | 0.74 | 48.86 | 49.38 | 48.53 | 28156 |
| 1727822100 | 48.92 | -0.68 | -1.37 | 49.6 | 49.6 | 48.7 | 50847 |
| 1727735700 | 49.6 | -0.01 | -0.02 | 49.41 | 49.6 | 49.31 | 109559 |
| 1727476500 | 49.61 | -0.15 | -0.30 | 49.72 | 49.8 | 49.41 | 97342 |
| 1727390100 | 49.76 | -1.29 | -2.53 | 50.12 | 50.13 | 49.3688 | 107373 |
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
