Hot Features
プレミアム
Virtus Artificial Intelligence and Technology Opportunities Fund (AIO)
NYSE
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 | 0.48 | 1.95599022005 | 24.54 | 25.52 | 23.69 | 157139 | 24.17689391 | CS |
| 4 | 0.635 | 2.60405987287 | 24.385 | 25.52 | 23 | 110109 | 24.19689451 | CS |
| 12 | 1.22 | 5.12605042017 | 23.8 | 25.65 | 22.1801 | 90860 | 24.21362646 | CS |
| 26 | 5.37 | 27.3282442748 | 19.65 | 25.65 | 19.1 | 81692 | 22.88449573 | CS |
| 52 | 5.93 | 31.0633839707 | 19.09 | 25.65 | 18.67 | 101145 | 21.2275005 | CS |
| 156 | 1.68 | 7.19794344473 | 23.34 | 25.65 | 14.92 | 112009 | 18.6455467 | CS |
| 260 | 4.95 | 24.66367713 | 20.07 | 29.97 | 10.72 | 112570 | 20.53831412 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 25.02 | 0.04 | 0.16 | 25.24 | 25.2735 | 24.84 | 57731 |
| 1738280400 | 24.98 | 0.85 | 3.52 | 24.49 | 25.19 | 24.296 | 163247 |
| 1738194000 | 24.13 | 0.21 | 0.88 | 24.11 | 24.2 | 23.8919 | 109776 |
| 1738107600 | 23.92 | 0.22 | 0.93 | 23.75 | 24 | 23.73 | 173850 |
| 1738021200 | 23.7 | -1.7 | -6.69 | 24.54 | 24.72 | 23.69 | 277987 |
| 1737762000 | 25.4 | 0.44 | 1.76 | 25.42 | 25.52 | 25.33 | 127332 |
| 1737675600 | 24.96 | 0 | 0.00 | 24.96 | 24.96 | 24.96 | 0 |
| 1737589200 | 24.96 | 0.45 | 1.84 | 24.7 | 25.09 | 24.7 | 126643 |
| 1737502800 | 24.51 | 0.38 | 1.57 | 24.1176 | 24.67 | 23.9001 | 68981 |
| 1737157200 | 24.13 | 0.13 | 0.54 | 24.33 | 24.65 | 24.05 | 55728 |
| 1737070800 | 24 | -0.08 | -0.33 | 24.15 | 24.35 | 23.88 | 72892 |
| 1736984400 | 24.08 | 0.58 | 2.47 | 23.68 | 24.636 | 23.68 | 58793 |
| 1736898000 | 23.5 | 0.16 | 0.69 | 23.35 | 23.6702 | 23.31 | 69408 |
| 1736811600 | 23.34 | -0.19 | -0.81 | 23.33 | 23.5 | 23 | 79487 |
| 1736552400 | 23.53 | -0.28 | -1.18 | 23.7 | 23.898 | 23.365 | 103791 |
| 1736379600 | 23.81 | -0.05 | -0.21 | 23.81 | 24.3 | 23.65 | 120247 |
| 1736293200 | 23.86 | -0.64 | -2.61 | 24.59 | 24.7203 | 23.7606 | 109974 |
| 1736206800 | 24.5 | 0.23 | 0.95 | 24.44 | 24.84 | 24.27 | 107780 |
| 1735947600 | 24.27 | 0.11 | 0.46 | 24.43 | 24.4892 | 24.11 | 76913 |
| 1735861200 | 24.16 | -0.5 | -2.03 | 24.88 | 24.9899 | 24.0401 | 100005 |
| 1735688400 | 24.66 | -0.29 | -1.16 | 25 | 25 | 24.5 | 73127 |
| 1735602000 | 24.95 | -0.13 | -0.52 | 24.97 | 25 | 24.25 | 178962 |
| 1735342800 | 25.08 | -0.01 | -0.04 | 25.07 | 25.2499 | 24.7 | 82461 |
| 1735256400 | 25.09 | -0.03 | -0.12 | 25 | 25.23 | 24.57 | 73501 |
| 1735077840 | 25.12 | 0.81 | 3.33 | 24.53 | 25.3 | 24.5 | 87457 |
| 1734997200 | 24.31 | 0.6 | 2.53 | 23.99 | 24.4199 | 23.61 | 84890 |
| 1734738000 | 23.71 | 0.07 | 0.30 | 23.75 | 23.9399 | 23.26 | 73735 |
| 1734651600 | 23.64 | -0.18 | -0.76 | 24 | 24.48 | 23.64 | 85471 |
| 1734565200 | 23.82 | -0.46 | -1.89 | 24.3 | 24.525 | 23.65 | 117508 |
| 1734478800 | 24.28 | -0.5 | -2.02 | 24.88 | 24.99 | 24.17 | 62232 |
| 1734392400 | 24.78 | 0.37 | 1.52 | 24.48 | 24.98 | 24.32 | 95078 |
| 1734133200 | 24.41 | 0.16 | 0.66 | 24.31 | 24.49 | 24.15 | 80202 |
| 1734046800 | 24.25 | -0.42 | -1.70 | 24.39 | 24.6 | 24.16 | 95722 |
| 1733960400 | 24.67 | -0.09 | -0.36 | 24.89 | 24.9652 | 24.53 | 83336 |
| 1733874000 | 24.76 | -0.44 | -1.75 | 25.15 | 25.2824 | 24.68 | 84132 |
| 1733787600 | 25.2 | -0.25 | -0.98 | 25.51 | 25.62 | 25.15 | 87606 |
| 1733528400 | 25.45 | 0.06 | 0.24 | 25.44 | 25.65 | 25.3102 | 89368 |
| 1733442000 | 25.39 | 0.42 | 1.68 | 25.14 | 25.48 | 24.8608 | 117435 |
| 1733355600 | 24.97 | 0.2 | 0.81 | 24.98 | 25 | 24.7901 | 88642 |
| 1733269200 | 24.77 | -0.02 | -0.08 | 24.77 | 25 | 24.6587 | 86347 |
| 1733182800 | 24.79 | 0.22 | 0.90 | 24.67 | 24.9299 | 24.4101 | 101939 |
| 1732917840 | 24.57 | 0.27 | 1.11 | 24.3 | 24.75 | 24.2296 | 66524 |
| 1732750800 | 24.3 | 0.22 | 0.91 | 24.34 | 24.44 | 23.9501 | 155151 |
| 1732664400 | 24.08 | 0.24 | 1.01 | 23.93 | 24.085 | 23.75 | 89773 |
| 1732578000 | 23.84 | 0.26 | 1.10 | 23.83 | 23.92 | 23.5363 | 88425 |
| 1732318800 | 23.58 | 0.24 | 1.03 | 23.34 | 23.6281 | 23.295 | 102703 |
| 1732232400 | 23.34 | 0.47 | 2.06 | 23 | 23.5 | 22.85 | 75175 |
| 1732146000 | 22.87 | 0.03 | 0.13 | 22.92 | 22.98 | 22.7001 | 35544 |
| 1732059600 | 22.84 | 0.26 | 1.15 | 22.54 | 22.9899 | 22.4572 | 71278 |
| 1731973200 | 22.58 | 0.1 | 0.44 | 22.48 | 22.65 | 22.3001 | 57545 |
| 1731714000 | 22.48 | -0.24 | -1.06 | 22.72 | 22.72 | 22.1801 | 85184 |
| 1731627600 | 22.72 | -0.09 | -0.39 | 22.89 | 23.06 | 22.5 | 55703 |
| 1731541200 | 22.81 | -0.24 | -1.04 | 23.05 | 23.3399 | 22.61 | 92305 |
| 1731454800 | 23.05 | -0.52 | -2.21 | 23.48 | 23.71 | 22.95 | 75226 |
| 1731368400 | 23.57 | -0.13 | -0.55 | 23.84 | 23.84 | 23.3411 | 73940 |
| 1731109200 | 23.7 | 0.57 | 2.46 | 23.2 | 23.94 | 23.01 | 132192 |
| 1731022800 | 23.13 | 0.32 | 1.40 | 23 | 23.2 | 23 | 85879 |
| 1730936400 | 22.81 | 0.27 | 1.20 | 22.98 | 23.22 | 22.7701 | 131175 |
| 1730850000 | 22.54 | 0.48 | 2.18 | 22.1 | 22.6 | 22.1 | 56377 |
| 1730763600 | 22.06 | -0.12 | -0.54 | 22.22 | 22.335 | 22 | 41803 |
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
