Hot Features
プレミアム
Calamos Alternative Nasdaq and Bond ETF (CANQ)
NASDAQ
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 | 0.2951 | 1.08852821837 | 27.11 | 27.4051 | 26.99 | 405 | 27.30559462 | SP |
| 4 | -0.4849 | -1.73861599139 | 27.89 | 28.2 | 26.4455 | 378 | 27.37584954 | SP |
| 12 | 0.825 | 3.10382579449 | 26.5801 | 28.2 | 25.4924 | 520 | 26.9272915 | SP |
| 26 | 2.1451 | 8.49208234363 | 25.26 | 28.2 | 24.82 | 448 | 26.6206976 | SP |
| 52 | 2.7351 | 11.0867450345 | 24.67 | 28.2 | 23.95 | 678 | 25.6909172 | SP |
| 156 | 2.7351 | 11.0867450345 | 24.67 | 28.2 | 23.95 | 678 | 25.6909172 | SP |
| 260 | 2.7351 | 11.0867450345 | 24.67 | 28.2 | 23.95 | 678 | 25.6909172 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 27.4051 | 0.03 | 0.11 | 27.4051 | 27.4051 | 27.4051 | 1 |
| 1732232100 | 27.3747 | 0.06 | 0.23 | 27.32 | 27.3747 | 27.32 | 104 |
| 1732145700 | 27.3125 | -0.02 | -0.07 | 27.34 | 27.34 | 27.14 | 1832 |
| 1732059300 | 27.3327 | 0.22 | 0.80 | 27.39 | 27.39 | 27.3327 | 21 |
| 1731972900 | 27.1163 | 0.12 | 0.46 | 27.1163 | 27.1163 | 27.1163 | 10 |
| 1731713700 | 26.9918 | -0.37 | -1.35 | 27.11 | 27.11 | 26.99 | 59 |
| 1731627300 | 27.3619 | -0.15 | -0.54 | 27.75 | 27.75 | 27.3619 | 165 |
| 1731540900 | 27.51 | -0.13 | -0.46 | 27.62 | 27.62 | 27.51 | 46 |
| 1731454500 | 27.638 | -0.11 | -0.41 | 27.68 | 27.69 | 27.638 | 315 |
| 1731368100 | 27.7504 | -0.05 | -0.18 | 27.7504 | 27.7504 | 27.7504 | 1 |
| 1731108900 | 27.7997 | 0.09 | 0.33 | 28.2 | 28.2 | 27.7997 | 2109 |
| 1731022500 | 27.7069 | 0.48 | 1.75 | 27.7069 | 27.7069 | 27.7069 | 54 |
| 1730936100 | 27.2305 | 0.47 | 1.76 | 27.06 | 27.32 | 27.06 | 645 |
| 1730849700 | 26.7594 | 0.31 | 1.19 | 26.7594 | 26.7594 | 26.7594 | 0 |
| 1730763300 | 26.4455 | -0.01 | -0.02 | 26.4455 | 26.4455 | 26.4455 | 1 |
| 1730500500 | 26.4507 | -0.13 | -0.48 | 26.48 | 26.48 | 26.4507 | 25 |
| 1730414100 | 26.5783 | -0.52 | -1.90 | 27.46 | 27.46 | 26.5783 | 250 |
| 1730327700 | 27.0944 | -0.18 | -0.66 | 27.0944 | 27.0944 | 27.0944 | 4 |
| 1730241300 | 27.2743 | 0.22 | 0.83 | 27.37 | 27.37 | 27.2743 | 220 |
| 1730154900 | 27.0503 | -0.03 | -0.10 | 27.18 | 27.18 | 27.05 | 339 |
| 1729895700 | 27.0781 | 0.07 | 0.26 | 27.89 | 27.89 | 27.0781 | 1361 |
| 1729809300 | 27.0067 | 0.17 | 0.65 | 27.0067 | 27.0067 | 27.0067 | 0 |
| 1729722900 | 26.8322 | -0.37 | -1.37 | 27.05 | 27.05 | 26.8322 | 331 |
| 1729636500 | 27.2061 | 0 | 0.02 | 27.18 | 27.2061 | 27.1799 | 540 |
| 1729550100 | 27.2014 | -0.01 | -0.04 | 27.2 | 27.22 | 27.19 | 532 |
| 1729290900 | 27.2122 | 0.11 | 0.39 | 27.26 | 27.26 | 27.195 | 612 |
| 1729204500 | 27.107 | 0.02 | 0.07 | 27.83 | 27.83 | 27.107 | 171 |
| 1729118100 | 27.0879 | 0.09 | 0.35 | 27.04 | 27.14 | 27.0399 | 1218 |
| 1729031700 | 26.9939 | -0.24 | -0.89 | 27.0024 | 27.07 | 26.9939 | 3439 |
| 1728945300 | 27.2364 | 0.11 | 0.40 | 27.2364 | 27.2364 | 27.2364 | 13 |
| 1728686100 | 27.1276 | -0.07 | -0.24 | 27.1276 | 27.1276 | 27.1276 | 1 |
| 1728599700 | 27.1927 | 0.06 | 0.23 | 27.21 | 27.21 | 27.1927 | 195 |
| 1728513300 | 27.13 | 0.05 | 0.20 | 27.05 | 27.13 | 26.95 | 759 |
| 1728426900 | 27.0756 | 0.36 | 1.34 | 26.925 | 27.0756 | 26.925 | 57 |
| 1728340500 | 26.7175 | -0.19 | -0.72 | 26.855 | 26.855 | 26.7175 | 338 |
| 1728081300 | 26.9112 | 0.2 | 0.76 | 26.86 | 26.9112 | 26.69 | 314 |
| 1727994900 | 26.7078 | 0.04 | 0.14 | 26.8 | 26.8 | 26.66 | 259 |
| 1727908500 | 26.67 | 0.01 | 0.04 | 26.39 | 26.7 | 26.39 | 1874 |
| 1727822100 | 26.6598 | -0.34 | -1.27 | 26.63 | 26.6598 | 26.52 | 854 |
| 1727735700 | 27.0014 | 0.04 | 0.15 | 26.96 | 27.0014 | 26.89 | 700 |
| 1727476500 | 26.9622 | -0.15 | -0.57 | 26.99 | 26.99 | 26.95 | 723 |
| 1727390100 | 27.1167 | 0.12 | 0.44 | 27.16 | 27.16 | 27 | 574 |
| 1727303700 | 26.9968 | 0.01 | 0.03 | 27.1 | 27.1 | 26.9968 | 207 |
| 1727217300 | 26.9889 | 0.11 | 0.41 | 27.09 | 27.09 | 26.815 | 1003 |
| 1727130900 | 26.8789 | 0.04 | 0.15 | 26.85 | 26.8789 | 26.85 | 200 |
| 1726871700 | 26.8394 | -0.08 | -0.31 | 26.82 | 26.88 | 26.72 | 2000 |
| 1726785300 | 26.9231 | 0.49 | 1.86 | 26.93 | 26.96 | 26.9231 | 207 |
| 1726698900 | 26.4305 | -0.04 | -0.16 | 26.5019 | 26.58 | 26.4305 | 3935 |
| 1726612500 | 26.4733 | -0.05 | -0.19 | 26.42 | 26.4733 | 26.42 | 3 |
| 1726526100 | 26.5245 | -0.12 | -0.45 | 26.5 | 26.5245 | 26.5 | 3 |
| 1726266900 | 26.6438 | 0.09 | 0.35 | 26.58 | 26.6438 | 26.58 | 385 |
| 1726180500 | 26.5503 | 0.23 | 0.87 | 26.5503 | 26.5503 | 26.5503 | 0 |
| 1726094100 | 26.3213 | 0.46 | 1.77 | 25.79 | 26.3213 | 25.79 | 1 |
| 1726007700 | 25.8626 | 0.17 | 0.67 | 25.8626 | 25.8626 | 25.8626 | 1 |
| 1725921300 | 25.6895 | 0.2 | 0.77 | 25.68 | 25.6895 | 25.68 | 35 |
| 1725662100 | 25.4924 | -0.47 | -1.83 | 25.88 | 25.88 | 25.4924 | 35 |
| 1725575700 | 25.9664 | 0.04 | 0.14 | 25.93 | 25.9664 | 25.9 | 129 |
| 1725489300 | 25.9306 | 0.06 | 0.25 | 25.74 | 25.9306 | 25.74 | 198 |
| 1725402900 | 25.8671 | -0.72 | -2.71 | 26.34 | 26.34 | 25.8671 | 1140 |
| 1725057300 | 26.5884 | 0.17 | 0.65 | 26.5801 | 26.5884 | 26.5801 | 133 |
| 1724970900 | 26.4179 | -0.03 | -0.12 | 26.71 | 26.71 | 26.4179 | 200 |
| 1724884500 | 26.45 | -0.34 | -1.28 | 26.69 | 26.69 | 26.45 | 9 |
| 1724798100 | 26.7932 | 0.11 | 0.41 | 26.7 | 26.7932 | 26.7 | 150 |
| 1724711700 | 26.6842 | -0.19 | -0.69 | 26.7 | 26.7 | 26.6515 | 472 |
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
