Hot Features
プレミアム
Tcw Artificial Intelligence ETF (AIFD)
NYSE
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 | -1 | -3.28299409061 | 30.46 | 30.47 | 29.28 | 52529 | 30.10022769 | SP |
| 4 | -0.94 | -3.09210526316 | 30.4 | 31.1593 | 29.02 | 18839 | 30.20564528 | SP |
| 12 | 1.97 | 7.16624226992 | 27.49 | 31.1593 | 27.0885 | 10432 | 29.49442344 | SP |
| 26 | 1.41 | 5.02673796791 | 28.05 | 31.1593 | 22.25 | 10499 | 27.57850898 | SP |
| 52 | 2.96 | 11.1698113208 | 26.5 | 31.1593 | 22.25 | 11609 | 27.48366487 | SP |
| 156 | 2.96 | 11.1698113208 | 26.5 | 31.1593 | 22.25 | 11609 | 27.48366487 | SP |
| 260 | 2.96 | 11.1698113208 | 26.5 | 31.1593 | 22.25 | 11609 | 27.48366487 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735861200 | 29.46 | 0.17 | 0.58 | 29.56 | 29.7801 | 29.21 | 70376 |
| 1735688400 | 29.29 | -0.26 | -0.88 | 29.7 | 29.7 | 29.28 | 8061 |
| 1735602000 | 29.55 | -0.35 | -1.17 | 29.9 | 29.9 | 29.28 | 9186 |
| 1735342800 | 29.9 | -0.49 | -1.61 | 30.1 | 30.17 | 29.64 | 90412 |
| 1735256400 | 30.39 | -0.07 | -0.23 | 30.46 | 30.47 | 30.2 | 102455 |
| 1735077840 | 30.46 | 0.39 | 1.30 | 30.2 | 30.46 | 30.155 | 10834 |
| 1734997200 | 30.07 | 0.33 | 1.11 | 29.93 | 30.07 | 29.67 | 4063 |
| 1734738000 | 29.74 | 0.29 | 0.98 | 29.2 | 30.01 | 29.2 | 4981 |
| 1734651600 | 29.45 | -0.1 | -0.34 | 29.92 | 29.92 | 29.44 | 11402 |
| 1734565200 | 29.55 | -1.29 | -4.18 | 30.77 | 30.9 | 29.55 | 9427 |
| 1734478800 | 30.8385 | -0.26 | -0.84 | 31.1 | 31.1 | 30.7402 | 14861 |
| 1734392400 | 31.1 | 0.57 | 1.87 | 30.75 | 31.1593 | 30.62 | 20978 |
| 1734133200 | 30.53 | 0.22 | 0.73 | 30.64 | 30.65 | 30.36 | 3472 |
| 1734046800 | 30.31 | -0.26 | -0.85 | 30.41 | 30.48 | 30.31 | 5400 |
| 1733960400 | 30.57 | 0.74 | 2.49 | 30.14 | 30.64 | 30.14 | 15254 |
| 1733874000 | 29.8287 | -0.3 | -1.00 | 30.17 | 30.33 | 29.8287 | 941 |
| 1733787600 | 30.13 | -0.34 | -1.12 | 30.472 | 30.472 | 29.99 | 3692 |
| 1733528400 | 30.47 | 0.21 | 0.69 | 30.32 | 30.519 | 30.3101 | 12469 |
| 1733442000 | 30.2615 | -0.09 | -0.29 | 30.36 | 30.46 | 30.2615 | 6174 |
| 1733355600 | 30.35 | 0.76 | 2.57 | 30.121 | 30.35 | 30.121 | 1586 |
| 1733269200 | 29.59 | 0.16 | 0.56 | 29.37 | 29.59 | 29.37 | 17026 |
| 1733182800 | 29.4261 | 0.37 | 1.27 | 29.33 | 29.5 | 29.33 | 9497 |
| 1732917840 | 29.0578 | 0.33 | 1.14 | 28.82 | 29.1 | 28.82 | 4316 |
| 1732750800 | 28.7289 | -0.58 | -1.99 | 28.9375 | 28.94 | 28.59 | 3320 |
| 1732664400 | 29.3123 | 0.17 | 0.59 | 29.25 | 29.36 | 29.25 | 4794 |
| 1732578000 | 29.14 | -0.12 | -0.41 | 29.44 | 29.5 | 29.14 | 9010 |
| 1732318800 | 29.26 | 0.04 | 0.14 | 29.1416 | 29.26 | 29.035 | 9041 |
| 1732232400 | 29.22 | 0.42 | 1.46 | 29.09 | 29.29 | 28.93 | 4295 |
| 1732146000 | 28.8 | -0 | -0.01 | 28.86 | 28.86 | 28.475 | 5981 |
| 1732059600 | 28.8031 | 0.58 | 2.07 | 28.35 | 28.8031 | 28.3357 | 6620 |
| 1731973200 | 28.22 | 0.17 | 0.62 | 28.13 | 28.35 | 28.09 | 8256 |
| 1731714000 | 28.046 | -0.67 | -2.35 | 28.26 | 28.3 | 27.9596 | 9053 |
| 1731627600 | 28.72 | -0.22 | -0.77 | 28.99 | 29.05 | 28.72 | 5818 |
| 1731541200 | 28.9435 | -0.2 | -0.67 | 29.24 | 29.24 | 28.94 | 7460 |
| 1731454800 | 29.1398 | -0.1 | -0.35 | 29.12 | 29.1901 | 29.06 | 5893 |
| 1731368400 | 29.2408 | 0.06 | 0.20 | 29.37 | 29.37 | 29.0534 | 5133 |
| 1731109200 | 29.1829 | -0.19 | -0.64 | 29.17 | 29.1829 | 29.0566 | 23890 |
| 1731022800 | 29.3714 | 0.59 | 2.05 | 29.1 | 29.38 | 29.1 | 8943 |
| 1730936400 | 28.78 | 0.98 | 3.51 | 28.62 | 28.835 | 28.5939 | 5730 |
| 1730850000 | 27.8038 | 0.44 | 1.61 | 27.57 | 27.85 | 27.57 | 2227 |
| 1730763600 | 27.3641 | -0.06 | -0.23 | 27.45 | 27.5177 | 27.3641 | 6298 |
| 1730500800 | 27.4265 | 0.28 | 1.02 | 27.38 | 27.5916 | 27.38 | 2638 |
| 1730414400 | 27.15 | -0.79 | -2.83 | 27.55 | 27.55 | 27.0885 | 5101 |
| 1730328000 | 27.94 | -0.28 | -0.99 | 28.16 | 28.2 | 27.89 | 5533 |
| 1730241600 | 28.22 | 0.4 | 1.44 | 27.8 | 28.22 | 27.8 | 5308 |
| 1730155200 | 27.819 | -0.04 | -0.14 | 27.97 | 27.99 | 27.819 | 9001 |
| 1729896000 | 27.8567 | 0.19 | 0.67 | 27.92 | 28.09 | 27.8567 | 1324 |
| 1729809600 | 27.6707 | 0.39 | 1.43 | 27.5 | 27.6707 | 27.5 | 4539 |
| 1729723200 | 27.28 | -0.51 | -1.84 | 27.6 | 27.67 | 27.21 | 4404 |
| 1729636800 | 27.7925 | -0.04 | -0.13 | 27.6 | 27.84 | 27.6 | 7180 |
| 1729550400 | 27.83 | 0.04 | 0.14 | 27.72 | 27.89 | 27.68 | 4063 |
| 1729291200 | 27.79 | 0 | 0.01 | 27.86 | 27.86 | 27.78 | 6077 |
| 1729204800 | 27.7871 | 0.19 | 0.67 | 28 | 28.85 | 27.7871 | 7973 |
| 1729118400 | 27.6013 | 0.14 | 0.51 | 27.5 | 27.6202 | 27.48 | 3174 |
| 1729032000 | 27.46 | -0.72 | -2.56 | 28.17 | 28.17 | 27.4 | 6961 |
| 1728945600 | 28.18 | 0.27 | 0.97 | 28.12 | 28.2 | 28.11 | 4369 |
| 1728686400 | 27.91 | 0.17 | 0.61 | 27.7534 | 27.939 | 27.7534 | 9231 |
| 1728600000 | 27.74 | 0.11 | 0.40 | 27.499 | 27.76 | 27.499 | 1338 |
| 1728513600 | 27.63 | 0.2 | 0.72 | 27.44 | 27.669 | 27.44 | 2088 |
| 1728427200 | 27.4316 | 0.4 | 1.49 | 27.35 | 27.4316 | 27.2999 | 2876 |
| 1728340800 | 27.03 | -0.21 | -0.77 | 27.23 | 27.25 | 27.02 | 5850 |
| 1728081600 | 27.24 | 0.41 | 1.53 | 27.18 | 27.24 | 26.96 | 7880 |
| 1727995200 | 26.83 | 0.07 | 0.26 | 26.73 | 26.89 | 26.7087 | 6537 |
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
