Hot Features
プレミアム
Amplify Cash Flow Dividend Leaders ETF (COWS)
NASDAQ
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.15 | -3.93970537855 | 29.19 | 29.255 | 27.5801 | 12656 | 28.73280906 | SP |
| 4 | -1.93 | -6.43977310644 | 29.97 | 30.25 | 27.5801 | 17142 | 29.4447352 | SP |
| 12 | -2.96 | -9.54838709677 | 31 | 31.11 | 27.5801 | 16269 | 29.89842579 | SP |
| 26 | -0.77 | -2.67268309615 | 28.81 | 32.26 | 27.5801 | 10451 | 29.90005775 | SP |
| 52 | 0.04 | 0.142857142857 | 28 | 32.26 | 27.1 | 8689 | 29.47059332 | SP |
| 156 | 3.03 | 12.1151539384 | 25.01 | 32.26 | 23.0033 | 7551 | 28.63582838 | SP |
| 260 | 3.03 | 12.1151539384 | 25.01 | 32.26 | 23.0033 | 7551 | 28.63582838 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741131300 | 27.9 | -0.41 | -1.45 | 28.11 | 28.28 | 27.5801 | 8596 |
| 1741044900 | 28.31 | -0.77 | -2.65 | 29.2 | 29.2 | 28.22 | 10937 |
| 1740785700 | 29.08 | 0.29 | 1.01 | 28.82 | 29.08 | 28.724 | 23525 |
| 1740699300 | 28.79 | -0.2 | -0.69 | 29.17 | 29.17 | 28.75 | 8458 |
| 1740612900 | 28.99 | -0.1 | -0.33 | 29.37 | 29.37 | 28.9101 | 12322 |
| 1740526500 | 29.0864 | 0.01 | 0.02 | 29.14 | 29.19 | 28.95 | 10308 |
| 1740440100 | 29.08 | 0.03 | 0.10 | 29.09 | 29.23 | 29 | 19156 |
| 1740180900 | 29.05 | -0.74 | -2.48 | 29.94 | 29.523 | 29.01 | 16274 |
| 1740094500 | 29.79 | -0.19 | -0.63 | 29.88 | 29.88 | 29.6035 | 23841 |
| 1740008100 | 29.98 | -0.23 | -0.76 | 29.99 | 29.99 | 29.87 | 7820 |
| 1739921700 | 30.21 | 0.3 | 1.00 | 30.08 | 30.25 | 29.98 | 17897 |
| 1739576100 | 29.91 | 0.16 | 0.54 | 29.87 | 30.03 | 29.87 | 16285 |
| 1739489700 | 29.75 | 0.33 | 1.12 | 29.66 | 29.79 | 29.4555 | 35285 |
| 1739403300 | 29.42 | -0.32 | -1.07 | 29.67 | 29.67 | 29.41 | 46407 |
| 1739316900 | 29.737 | 0.11 | 0.39 | 29.72 | 29.97 | 29.56 | 59643 |
| 1739230500 | 29.6221 | 0.17 | 0.58 | 29.64 | 29.7 | 29.5602 | 1485 |
| 1738971300 | 29.45 | -0.06 | -0.20 | 29.89 | 29.89 | 29.4308 | 8440 |
| 1738884900 | 29.51 | -0.31 | -1.04 | 29.94 | 30.02 | 29.415 | 1746 |
| 1738798500 | 29.82 | 0.05 | 0.17 | 29.97 | 29.97 | 29.76 | 3009 |
| 1738712100 | 29.77 | 0.33 | 1.11 | 29.43 | 29.82 | 29.43 | 9522 |
| 1738625700 | 29.4433 | -0.5 | -1.66 | 29.43 | 29.5801 | 29.16 | 2571 |
| 1738366500 | 29.94 | -0.31 | -1.02 | 30.18 | 30.32 | 29.8965 | 13866 |
| 1738280100 | 30.25 | 0.03 | 0.10 | 30.08 | 30.35 | 30.08 | 2583 |
| 1738193700 | 30.22 | 0 | 0.00 | 30.26 | 30.35 | 30.17 | 22628 |
| 1738107300 | 30.22 | -0.15 | -0.49 | 30.43 | 30.43 | 30.17 | 2877 |
| 1738020900 | 30.37 | 0.13 | 0.43 | 30.09 | 30.45 | 30.09 | 316772 |
| 1737761700 | 30.24 | -0.13 | -0.43 | 30.21 | 30.35 | 30.21 | 5959 |
| 1737675300 | 30.3707 | 0 | 0.00 | 30.3707 | 30.3707 | 30.3707 | 0 |
| 1737588900 | 30.3707 | -0.19 | -0.62 | 30.56 | 30.56 | 30.37 | 4975 |
| 1737502500 | 30.56 | 0.22 | 0.73 | 30.44 | 30.62 | 30.44 | 1979 |
| 1737156900 | 30.34 | 0.23 | 0.76 | 30.12 | 30.4484 | 30.12 | 8223 |
| 1737070500 | 30.1111 | 0.06 | 0.20 | 30.08 | 30.12 | 29.95 | 5820 |
| 1736984100 | 30.05 | 0.26 | 0.87 | 29.94 | 30.1 | 29.94 | 6175 |
| 1736897700 | 29.79 | 0.16 | 0.53 | 29.73 | 29.79 | 29.61 | 2135 |
| 1736811300 | 29.6325 | 0.19 | 0.65 | 29.3 | 29.6325 | 29.3 | 1411 |
| 1736552100 | 29.44 | -0.24 | -0.81 | 29.62 | 29.6791 | 29.43 | 6698 |
| 1736379300 | 29.68 | -0.12 | -0.40 | 29.72 | 29.72 | 29.48 | 3505 |
| 1736292900 | 29.8 | -0.03 | -0.10 | 29.99 | 29.999 | 29.7225 | 1844 |
| 1736206500 | 29.83 | 0.09 | 0.30 | 29.74 | 30.1893 | 29.74 | 5845 |
| 1735947300 | 29.74 | 0.2 | 0.68 | 29.56 | 29.74 | 29.56 | 1547 |
| 1735860900 | 29.54 | 0.03 | 0.10 | 29.85 | 29.85 | 29.51 | 1566 |
| 1735688100 | 29.5114 | 0.14 | 0.47 | 29.5 | 29.5992 | 29.468 | 7653 |
| 1735601700 | 29.3724 | -0.18 | -0.62 | 29.41 | 29.4599 | 29.16 | 3942 |
| 1735342500 | 29.555 | -0.2 | -0.69 | 29.72 | 29.72 | 29.42 | 2585 |
| 1735256100 | 29.7598 | 0.13 | 0.43 | 29.7631 | 29.78 | 29.7 | 49699 |
| 1735077840 | 29.6319 | 0.17 | 0.58 | 29.59 | 29.6319 | 29.47 | 866 |
| 1734996900 | 29.46 | 0.06 | 0.21 | 29.54 | 29.54 | 29.2042 | 13753 |
| 1734737700 | 29.3977 | 0.28 | 0.95 | 28.99 | 29.65 | 28.99 | 7597 |
| 1734651300 | 29.12 | -0.13 | -0.44 | 29.72 | 29.72 | 29.12 | 4206 |
| 1734564900 | 29.25 | -0.86 | -2.86 | 30.42 | 30.42 | 29.25 | 9515 |
| 1734478500 | 30.11 | -0.3 | -0.99 | 30.25 | 30.34 | 30.03 | 5051 |
| 1734392100 | 30.41 | -0.34 | -1.11 | 30.75 | 30.83 | 30.4 | 6683 |
| 1734132900 | 30.75 | -0.08 | -0.26 | 30.82 | 30.82 | 30.665 | 8375 |
| 1734046500 | 30.83 | -0.21 | -0.68 | 30.95 | 31 | 30.78 | 2663 |
| 1733960100 | 31.04 | 0.17 | 0.55 | 31.26 | 31.26 | 30.9 | 3574 |
| 1733873700 | 30.87 | -0.19 | -0.61 | 31.18 | 31.23 | 30.87 | 19171 |
| 1733787300 | 31.06 | -0.07 | -0.21 | 31.34 | 31.4094 | 31.06 | 5328 |
| 1733528100 | 31.1264 | -0.3 | -0.97 | 31.74 | 31.74 | 31.1264 | 2795 |
| 1733441700 | 31.43 | -0.31 | -0.97 | 31.74 | 31.74 | 31.42 | 3341 |
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
