Hot Features
プレミアム
TrueShares Active Yield ETF (ERNZ)
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 | -0.5649 | -2.36955691928 | 23.8399 | 24.6 | 23.2278 | 29427 | 23.60374354 | SP |
| 4 | -0.8117 | -3.36990953514 | 24.0867 | 24.88 | 23.2278 | 17667 | 24.07022713 | SP |
| 12 | -1.405 | -5.69286871961 | 24.68 | 24.88 | 23.2278 | 17838 | 24.15380095 | SP |
| 26 | -1.295 | -5.27065527066 | 24.57 | 25.6399 | 23.2278 | 14742 | 24.56517817 | SP |
| 52 | -1.315 | -5.34770231802 | 24.59 | 25.85 | 23.2278 | 50525 | 25.11044202 | SP |
| 156 | -1.315 | -5.34770231802 | 24.59 | 25.85 | 23.2278 | 50525 | 25.11044202 | SP |
| 260 | -1.315 | -5.34770231802 | 24.59 | 25.85 | 23.2278 | 50525 | 25.11044202 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741304100 | 23.275 | -0.12 | -0.50 | 23.18 | 23.37 | 23.18 | 10603 |
| 1741217700 | 23.3917 | -0.07 | -0.29 | 23.35 | 23.4308 | 23.23 | 19263 |
| 1741131300 | 23.4605 | -0.09 | -0.39 | 23.6 | 23.7 | 23.36 | 23272 |
| 1741044900 | 23.5513 | -0.3 | -1.25 | 24.6 | 24.6 | 23.5 | 42086 |
| 1740785700 | 23.8499 | 0.19 | 0.80 | 23.8399 | 23.87 | 23.65 | 52519 |
| 1740699300 | 23.6616 | -0.46 | -1.92 | 23.95 | 23.97 | 23.6616 | 6141 |
| 1740612900 | 24.1253 | -0.2 | -0.84 | 24.4 | 24.44 | 24.12 | 31379 |
| 1740526500 | 24.33 | 0.05 | 0.21 | 24.3286 | 24.38 | 24.3286 | 1022 |
| 1740440100 | 24.28 | -0.29 | -1.18 | 24.49 | 24.49 | 24.28 | 984 |
| 1740180900 | 24.57 | -0.22 | -0.88 | 24.88 | 24.88 | 24.549 | 4685 |
| 1740094500 | 24.7874 | 0 | 0.02 | 24.78 | 24.84 | 24.7392 | 1117 |
| 1740008100 | 24.7835 | 0.05 | 0.20 | 24.82 | 24.82 | 24.68 | 3682 |
| 1739921700 | 24.7338 | 0.12 | 0.50 | 24.644 | 24.7599 | 24.644 | 20619 |
| 1739576100 | 24.61 | 0 | 0.02 | 24.72 | 24.72 | 24.585 | 32756 |
| 1739489700 | 24.605 | 0.17 | 0.71 | 24.59 | 24.61 | 24.5029 | 7209 |
| 1739403300 | 24.4327 | -0.01 | -0.05 | 24.4089 | 24.49 | 24.38 | 57905 |
| 1739316900 | 24.446 | 0.11 | 0.44 | 24.282 | 24.4899 | 24.2512 | 13555 |
| 1739230500 | 24.34 | 0.17 | 0.70 | 24.21 | 24.34 | 24.2015 | 6798 |
| 1738971300 | 24.17 | -0.07 | -0.29 | 24.31 | 24.31 | 24.0867 | 872 |
| 1738884900 | 24.2413 | -0.06 | -0.26 | 24.32 | 24.335 | 24.23 | 5358 |
| 1738798500 | 24.305 | 0.02 | 0.07 | 24.35 | 24.35 | 24.25 | 10121 |
| 1738712100 | 24.287 | 0.07 | 0.30 | 24.2372 | 24.33 | 24.22 | 4085 |
| 1738625700 | 24.215 | -0.12 | -0.49 | 24.08 | 24.245 | 23.96 | 25263 |
| 1738366500 | 24.335 | -0.09 | -0.35 | 24.33 | 24.46 | 24.29 | 11896 |
| 1738280100 | 24.42 | 0.1 | 0.43 | 24.35 | 24.42 | 24.1707 | 9796 |
| 1738193700 | 24.3155 | -0.11 | -0.47 | 24.4732 | 24.4732 | 24.3155 | 663 |
| 1738107300 | 24.43 | -0.18 | -0.73 | 24.52 | 24.54 | 24.424 | 7373 |
| 1738020900 | 24.61 | 0.16 | 0.66 | 24.4 | 24.61 | 24.4 | 6144 |
| 1737761700 | 24.4477 | 0.07 | 0.30 | 24.468 | 24.529 | 24.44 | 31290 |
| 1737675300 | 24.375 | 0 | 0.00 | 24.375 | 24.375 | 24.375 | 0 |
| 1737588900 | 24.375 | -0.14 | -0.58 | 24.3917 | 24.47 | 24.375 | 50836 |
| 1737502500 | 24.5178 | 0.14 | 0.57 | 24.52 | 24.54 | 24.45 | 11177 |
| 1737156900 | 24.38 | 0.01 | 0.03 | 24.4 | 24.5 | 24.38 | 2340 |
| 1737070500 | 24.3715 | 0.02 | 0.09 | 24.37 | 24.4226 | 24.3 | 3187 |
| 1736984100 | 24.35 | 0.19 | 0.78 | 24.3811 | 24.3811 | 24.25 | 50940 |
| 1736897700 | 24.1608 | 0.11 | 0.44 | 24.1799 | 24.22 | 24.1192 | 3096 |
| 1736811300 | 24.055 | 0.02 | 0.10 | 23.93 | 24.08 | 23.8924 | 3917 |
| 1736552100 | 24.03 | -0.09 | -0.35 | 24.08 | 24.13 | 23.9701 | 17358 |
| 1736379300 | 24.115 | -0.03 | -0.10 | 24.1 | 24.1599 | 24.05 | 1170 |
| 1736292900 | 24.14 | 0.04 | 0.17 | 24.0934 | 24.18 | 24.0934 | 3035 |
| 1736206500 | 24.1 | -0.07 | -0.29 | 24.18 | 24.36 | 24.1 | 26630 |
| 1735947300 | 24.17 | 0.05 | 0.21 | 24.11 | 24.282 | 24.11 | 13717 |
| 1735860900 | 24.12 | 0.13 | 0.54 | 24.04 | 24.25 | 23.9915 | 21723 |
| 1735688100 | 23.99 | 0.17 | 0.73 | 23.94 | 23.99 | 23.89 | 10786 |
| 1735601700 | 23.8157 | -0.16 | -0.69 | 23.85 | 23.89 | 23.705 | 30571 |
| 1735342500 | 23.98 | -0.35 | -1.46 | 24.09 | 24.09 | 23.89 | 5710 |
| 1735256100 | 24.3343 | -0 | -0.01 | 24.26 | 24.37 | 24.2518 | 50994 |
| 1735077840 | 24.3379 | 0.23 | 0.95 | 24.2 | 24.37 | 24.1915 | 69998 |
| 1734996900 | 24.11 | 0.11 | 0.44 | 24.11 | 24.13 | 23.9109 | 15535 |
| 1734737700 | 24.0037 | 0.11 | 0.48 | 24.0356 | 24.17 | 24.0037 | 5994 |
| 1734651300 | 23.89 | -0 | -0.00 | 24.01 | 24.0916 | 23.89 | 44071 |
| 1734564900 | 23.8905 | -0.42 | -1.75 | 24.42 | 24.4599 | 23.8905 | 62780 |
| 1734478500 | 24.315 | -0.19 | -0.78 | 24.45 | 24.45 | 24.2564 | 5951 |
| 1734392100 | 24.5069 | -0.14 | -0.58 | 24.68 | 24.68 | 24.5069 | 2734 |
| 1734132900 | 24.65 | 0.02 | 0.09 | 24.68 | 24.69 | 24.56 | 3677 |
| 1734046500 | 24.6287 | -0.02 | -0.10 | 24.71 | 24.71 | 24.6 | 7949 |
| 1733960100 | 24.6529 | 0.03 | 0.13 | 24.76 | 24.76 | 24.62 | 12187 |
| 1733873700 | 24.62 | -0.19 | -0.77 | 24.63 | 24.76 | 24.62 | 4629 |
| 1733787300 | 24.811 | -0.06 | -0.26 | 24.9693 | 25.0099 | 24.811 | 22602 |
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
