Hot Features
プレミアム
Aegon Funding Company LLC (AEFC)
NYSE
登録してリアルタイムのチャート、分析ツール、価格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 | -0.39 | -1.78981184029 | 21.79 | 21.8 | 21.1213 | 47867 | 21.58685018 | CS |
| 4 | -0.5866 | -2.66798868402 | 21.9866 | 22.2 | 21.1213 | 37681 | 21.65765037 | CS |
| 12 | -1.27 | -5.60211733569 | 22.67 | 22.9 | 21.1213 | 35079 | 22.17156397 | CS |
| 26 | 0.46 | 2.19675262655 | 20.94 | 22.9 | 20.52 | 32730 | 21.80690718 | CS |
| 52 | 0.39 | 1.85625892432 | 21.01 | 22.9 | 20.44 | 37788 | 21.71208285 | CS |
| 156 | -4.93 | -18.7238890999 | 26.33 | 26.82 | 18.24 | 48433 | 21.73325482 | CS |
| 260 | -3.84 | -15.2139461173 | 25.24 | 27.63 | 11.05 | 62340 | 23.52529552 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733182800 | 21.46 | -0.33 | -1.51 | 21.73 | 21.74 | 21.45 | 26968 |
| 1732917840 | 21.79 | 0.35 | 1.63 | 21.24 | 21.8 | 21.1213 | 73124 |
| 1732750800 | 21.44 | -0.05 | -0.23 | 21.49 | 21.55 | 21.4 | 51689 |
| 1732664400 | 21.49 | -0.32 | -1.47 | 21.79 | 21.79 | 21.415 | 39687 |
| 1732578000 | 21.81 | 0.16 | 0.74 | 21.8781 | 21.99 | 21.7 | 27326 |
| 1732318800 | 21.65 | 0.15 | 0.71 | 21.61 | 21.7 | 21.58 | 40298 |
| 1732232400 | 21.497 | 0.25 | 1.16 | 21.3246 | 21.53 | 21.26 | 29748 |
| 1732146000 | 21.25 | -0.17 | -0.79 | 21.45 | 21.45 | 21.206 | 24780 |
| 1732059600 | 21.42 | -0.19 | -0.88 | 21.59 | 21.6 | 21.33 | 32659 |
| 1731973200 | 21.61 | -0.09 | -0.41 | 21.62 | 21.75 | 21.57 | 36740 |
| 1731714000 | 21.7 | 0.05 | 0.23 | 21.64 | 21.7 | 21.53 | 24250 |
| 1731627600 | 21.65 | 0 | 0.00 | 21.725 | 21.725 | 21.54 | 27897 |
| 1731541200 | 21.65 | 0.03 | 0.14 | 21.8 | 21.83 | 21.61 | 67139 |
| 1731454800 | 21.62 | -0.18 | -0.83 | 21.685397 | 21.8309 | 21.61 | 91468 |
| 1731368400 | 21.8 | -0.36 | -1.62 | 22.15 | 22.15 | 21.8 | 15598 |
| 1731109200 | 22.16 | 0.25 | 1.14 | 21.92 | 22.2 | 21.85 | 32901 |
| 1731022800 | 21.91 | 0.16 | 0.74 | 21.835 | 21.9799 | 21.77 | 17911 |
| 1730936400 | 21.75 | -0.37 | -1.69 | 22.05 | 22.05 | 21.707096 | 32175 |
| 1730850000 | 22.124 | 0.22 | 1.01 | 21.9866 | 22.16 | 21.78 | 23584 |
| 1730763600 | 21.9024 | 0.3 | 1.40 | 21.71 | 21.9024 | 21.57 | 21802 |
| 1730500800 | 21.6 | -0.13 | -0.60 | 21.85 | 21.85 | 21.6 | 14263 |
| 1730414400 | 21.73 | -0.15 | -0.69 | 21.9 | 21.96 | 21.6617 | 73565 |
| 1730328000 | 21.88 | 0 | 0.02 | 21.94 | 22.09 | 21.88 | 15105 |
| 1730241600 | 21.8761 | -0.1 | -0.47 | 21.8704 | 21.95 | 21.67 | 17093 |
| 1730155200 | 21.98 | 0.03 | 0.14 | 22.04 | 22.05 | 21.92 | 25761 |
| 1729896000 | 21.95 | -0.05 | -0.23 | 22.06 | 22.13 | 21.85 | 24248 |
| 1729809600 | 22 | 0.01 | 0.05 | 22.01 | 22.02 | 21.9001 | 28499 |
| 1729723200 | 21.99 | -0.12 | -0.54 | 22.08 | 22.1712 | 21.9013 | 43962 |
| 1729636800 | 22.11 | -0.09 | -0.41 | 22.19 | 22.3099 | 22.07 | 45417 |
| 1729550400 | 22.2 | -0.29 | -1.29 | 22.43 | 22.43 | 22.11 | 12886 |
| 1729291200 | 22.49 | -0.02 | -0.07 | 22.51 | 22.6565 | 22.4 | 18911 |
| 1729204800 | 22.505 | -0.05 | -0.20 | 22.5 | 22.64 | 22.41 | 20764 |
| 1729118400 | 22.55 | 0.03 | 0.13 | 22.55 | 22.6952 | 22.52 | 31371 |
| 1729032000 | 22.52 | -0.01 | -0.04 | 22.58 | 22.66 | 22.51 | 43269 |
| 1728945600 | 22.53 | -0.01 | -0.04 | 22.54 | 22.6 | 22.47 | 31807 |
| 1728686400 | 22.54 | -0.01 | -0.04 | 22.5 | 22.55 | 22.4416 | 27930 |
| 1728600000 | 22.55 | -0.13 | -0.57 | 22.5187 | 22.68 | 22.5187 | 29192 |
| 1728513600 | 22.68 | 0.09 | 0.40 | 22.58 | 22.69 | 22.471415 | 31982 |
| 1728427200 | 22.59 | 0.24 | 1.07 | 22.211 | 22.64 | 22.211 | 13951 |
| 1728340800 | 22.35 | -0.18 | -0.80 | 22.48 | 22.48 | 22.185 | 27536 |
| 1728081600 | 22.53 | -0.09 | -0.40 | 22.53 | 22.57 | 22.36 | 37760 |
| 1727995200 | 22.62 | 0.04 | 0.15 | 22.585 | 22.71 | 22.56 | 32203 |
| 1727908800 | 22.585 | 0.02 | 0.07 | 22.445 | 22.63 | 22.445 | 29731 |
| 1727822400 | 22.57 | 0.32 | 1.44 | 22.35 | 22.6 | 22.3 | 37194 |
| 1727735520 | 22.25 | -0.44 | -1.94 | 22.61 | 22.64 | 22.25 | 117064 |
| 1727476800 | 22.69 | 0.09 | 0.40 | 22.72 | 22.75 | 22.51 | 36420 |
| 1727390400 | 22.6 | -0.14 | -0.62 | 22.8 | 22.806966 | 22.57 | 28467 |
| 1727304000 | 22.74 | 0.05 | 0.22 | 22.77 | 22.83 | 22.66 | 20821 |
| 1727217600 | 22.69 | -0.03 | -0.13 | 22.7 | 22.75 | 22.57 | 46917 |
| 1727131200 | 22.72 | -0.12 | -0.53 | 22.89 | 22.9 | 22.68 | 26705 |
| 1726872000 | 22.84 | 0.01 | 0.04 | 22.85 | 22.875 | 22.75 | 25837 |
| 1726785600 | 22.83 | 0.1 | 0.44 | 22.8581 | 22.87 | 22.73 | 44484 |
| 1726699200 | 22.73 | -0.07 | -0.31 | 22.785 | 22.85 | 22.7107 | 61691 |
| 1726612800 | 22.8 | 0 | 0.00 | 22.82 | 22.85 | 22.63 | 35758 |
| 1726526400 | 22.8 | 0.02 | 0.09 | 22.88 | 22.88 | 22.71 | 43011 |
| 1726267200 | 22.78 | 0.07 | 0.31 | 22.74 | 22.8699 | 22.68 | 27878 |
| 1726180800 | 22.71 | 0.02 | 0.09 | 22.61 | 22.8 | 22.61 | 35826 |
| 1726094400 | 22.69 | -0.09 | -0.40 | 22.81 | 22.81 | 22.64 | 39903 |
| 1726008000 | 22.78 | 0.1 | 0.44 | 22.67 | 22.8 | 22.53 | 26712 |
| 1725921600 | 22.68 | 0.26 | 1.16 | 22.4 | 22.6899 | 22.4 | 22152 |
| 1725662400 | 22.42 | -0.11 | -0.49 | 22.5675 | 22.66 | 22.35 | 27783 |
| 1725576000 | 22.53 | 0.14 | 0.63 | 22.45 | 22.5443 | 22.43 | 28949 |
| 1725489600 | 22.39 | 0.31 | 1.40 | 22.13 | 22.39 | 22.12 | 31119 |
| 1725403200 | 22.08 | 0.05 | 0.23 | 22.135 | 22.1517 | 22.04 | 7829 |
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
