Hot Features
プレミアム
Innovator Nasdaq 100 10 Buffer ETF (QBUF)
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 | -0.325 | -1.2104283054 | 26.85 | 26.91 | 26.19 | 76072 | 26.50198629 | SP |
| 4 | -0.2382 | -0.890028098284 | 26.7632 | 27.18 | 26.19 | 74201 | 26.84801822 | SP |
| 12 | 0.285 | 1.08612804878 | 26.24 | 27.18 | 26.04 | 43867 | 26.72376405 | SP |
| 26 | 1.765 | 7.12843295638 | 24.76 | 27.18 | 24.49 | 49098 | 25.92950818 | SP |
| 52 | 1.605 | 6.44060995185 | 24.92 | 27.18 | 23.48 | 39130 | 25.83370997 | SP |
| 156 | 1.605 | 6.44060995185 | 24.92 | 27.18 | 23.48 | 39130 | 25.83370997 | SP |
| 260 | 1.605 | 6.44060995185 | 24.92 | 27.18 | 23.48 | 39130 | 25.83370997 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741131300 | 26.37 | -0.01 | -0.04 | 26.43 | 26.569 | 26.19 | 146544 |
| 1741044900 | 26.38 | -0.21 | -0.79 | 27.21 | 27.21 | 26.35 | 21759 |
| 1740785700 | 26.59 | 0.11 | 0.42 | 26.39 | 26.67 | 26.39 | 188508 |
| 1740699300 | 26.48 | -0.28 | -1.05 | 26.87 | 26.87 | 26.45 | 10633 |
| 1740612900 | 26.76 | 0.01 | 0.04 | 26.85 | 26.8999 | 26.71 | 26017 |
| 1740526500 | 26.75 | -0.1 | -0.37 | 26.87 | 26.87 | 26.68 | 55078 |
| 1740440100 | 26.85 | -0.1 | -0.35 | 26.9271 | 26.9897 | 26.81 | 10607 |
| 1740180900 | 26.945 | -0.22 | -0.79 | 27.16 | 27.16 | 26.9213 | 60018 |
| 1740094500 | 27.16 | 0.04 | 0.15 | 27.15 | 27.16 | 27 | 7823 |
| 1740008100 | 27.12 | 0.01 | 0.04 | 27.0945 | 27.18 | 27.0455 | 7203 |
| 1739921700 | 27.1079 | 0.04 | 0.16 | 27.085 | 27.14 | 27 | 10595 |
| 1739576100 | 27.065 | 0.03 | 0.09 | 27.0389 | 27.1 | 27.0383 | 452035 |
| 1739489700 | 27.04 | 0.12 | 0.45 | 26.95 | 27.085 | 26.95 | 8213 |
| 1739403300 | 26.92 | -0.02 | -0.07 | 26.9 | 26.99 | 26.89 | 269218 |
| 1739316900 | 26.94 | 0.03 | 0.09 | 26.9142 | 27.025 | 26.895 | 21472 |
| 1739230500 | 26.915 | 0.1 | 0.37 | 26.93 | 27.02 | 26.915 | 31335 |
| 1738971300 | 26.815 | -0.09 | -0.32 | 26.8905 | 26.94 | 26.76 | 32198 |
| 1738884900 | 26.9003 | 0.03 | 0.11 | 26.87 | 26.95 | 26.81 | 18783 |
| 1738798500 | 26.87 | 0.07 | 0.26 | 26.7632 | 27.07 | 26.7564 | 44950 |
| 1738712100 | 26.8 | 0.1 | 0.37 | 26.74 | 26.86 | 26.68 | 30259 |
| 1738625700 | 26.7 | -0.08 | -0.28 | 26.63 | 26.77 | 26.62 | 15536 |
| 1738366500 | 26.775 | -0.03 | -0.09 | 26.9193 | 26.9193 | 26.75 | 78798 |
| 1738280100 | 26.8 | 0.07 | 0.26 | 26.83 | 26.83 | 26.7259 | 6319 |
| 1738193700 | 26.73 | -0.02 | -0.07 | 26.77 | 26.77 | 26.6402 | 10321 |
| 1738107300 | 26.75 | 0.16 | 0.62 | 26.57 | 26.79 | 26.57 | 22832 |
| 1738020900 | 26.585 | -0.22 | -0.80 | 26.597 | 26.66 | 26.53 | 14066 |
| 1737761700 | 26.8 | -0.1 | -0.37 | 26.86 | 26.94 | 26.8 | 61706 |
| 1737675300 | 26.9 | 0 | 0.00 | 26.9 | 26.9 | 26.9 | 0 |
| 1737588900 | 26.9 | 0.13 | 0.50 | 26.87 | 26.965 | 26.86 | 20004 |
| 1737502500 | 26.765 | 0.07 | 0.24 | 26.79 | 26.84 | 26.6606 | 33669 |
| 1737156900 | 26.7 | 0.11 | 0.40 | 26.79 | 26.79 | 26.7 | 7235 |
| 1737070500 | 26.5947 | -0.05 | -0.19 | 26.64 | 26.65 | 26.5947 | 5964 |
| 1736984100 | 26.6459 | 0.29 | 1.10 | 26.6 | 26.67 | 26.6 | 6902 |
| 1736897700 | 26.355 | -0.04 | -0.16 | 26.44 | 26.44 | 26.3114 | 25801 |
| 1736811300 | 26.398 | -0.02 | -0.07 | 26.29 | 26.41 | 26.25 | 18356 |
| 1736552100 | 26.4171 | -0.1 | -0.39 | 26.38 | 26.47 | 26.2701 | 55808 |
| 1736379300 | 26.52 | 0 | 0.02 | 26.53 | 26.56 | 26.47 | 39645 |
| 1736292900 | 26.515 | -0.13 | -0.47 | 26.72 | 26.72 | 26.4959 | 40142 |
| 1736206500 | 26.64 | 0.06 | 0.23 | 26.68 | 26.74 | 26.6001 | 69814 |
| 1735947300 | 26.58 | 0.16 | 0.61 | 26.41 | 26.61 | 26.41 | 36151 |
| 1735860900 | 26.42 | 0.03 | 0.11 | 26.51 | 26.51 | 26.2701 | 224895 |
| 1735688100 | 26.39 | 0.02 | 0.06 | 26.43 | 26.47 | 26.33 | 39181 |
| 1735601700 | 26.375 | -0.04 | -0.13 | 26.38 | 26.42 | 26.25 | 13802 |
| 1735342500 | 26.41 | 0.02 | 0.06 | 26.42 | 26.42 | 26.2975 | 3046 |
| 1735256100 | 26.395 | 0.03 | 0.11 | 26.33 | 26.395 | 26.33 | 1865 |
| 1735077840 | 26.365 | 0.06 | 0.23 | 26.3893 | 26.41 | 26.31 | 11569 |
| 1734996900 | 26.305 | 0.04 | 0.13 | 26.34 | 26.349 | 26.22 | 1360 |
| 1734737700 | 26.27 | 0.13 | 0.50 | 26.15 | 26.31 | 26.04 | 2663 |
| 1734651300 | 26.1388 | -0 | -0.01 | 26.26 | 26.26 | 26.12 | 31585 |
| 1734564900 | 26.1409 | -0.18 | -0.68 | 26.36 | 26.38 | 26.1409 | 9349 |
| 1734478500 | 26.32 | -0.01 | -0.04 | 26.35 | 26.36 | 26.2701 | 2755 |
| 1734392100 | 26.33 | 0.02 | 0.08 | 26.3664 | 26.37 | 26.29 | 2026 |
| 1734132900 | 26.31 | 0.02 | 0.10 | 26.35 | 26.36 | 26.24 | 16433 |
| 1734046500 | 26.285 | -0.01 | -0.02 | 26.24 | 26.34 | 26.24 | 4735 |
| 1733960100 | 26.29 | 0.09 | 0.34 | 26.21 | 26.35 | 26.21 | 3049 |
| 1733873700 | 26.2006 | -0.01 | -0.04 | 26.28 | 26.28 | 26.19 | 6515 |
| 1733787300 | 26.2102 | -0.03 | -0.13 | 26.29 | 26.29 | 26.17 | 10558 |
| 1733528100 | 26.245 | 0.05 | 0.19 | 26.26 | 26.29 | 26.2 | 11941 |
| 1733441700 | 26.195 | -0.01 | -0.02 | 26.26 | 26.26 | 26.17 | 1982 |
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
