
Virtus Artificial Intelligence and Technology Opportunities Fund (AIO)
NYSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.42 | -5.60600078958 | 25.33 | 25.45 | 23.91 | 82987 | 24.84945491 | CS |
4 | 0.16 | 0.673684210526 | 23.75 | 25.69 | 23.73 | 91508 | 24.88325461 | CS |
12 | -0.86 | -3.47194186516 | 24.77 | 25.69 | 23 | 94848 | 24.58040173 | CS |
26 | 2.73 | 12.8895184136 | 21.18 | 25.69 | 20.33 | 84282 | 23.41686401 | CS |
52 | 4.86 | 25.5118110236 | 19.05 | 25.69 | 18.6999 | 98662 | 21.61959291 | CS |
156 | 2.76 | 13.0496453901 | 21.15 | 25.69 | 14.92 | 112259 | 18.70234172 | CS |
260 | 4.19 | 21.247464503 | 19.72 | 29.97 | 10.72 | 112718 | 20.5749761 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440400 | 24.19 | -0.4 | -1.63 | 24.79 | 24.7964 | 24.11 | 115255 |
1740181200 | 24.59 | -0.69 | -2.73 | 25.28 | 25.38 | 24.54 | 72242 |
1740094800 | 25.28 | -0.03 | -0.12 | 25.42 | 25.42 | 25.1 | 69062 |
1740008400 | 25.31 | 0.1 | 0.40 | 25.2 | 25.45 | 25.01 | 79123 |
1739922000 | 25.21 | 0.01 | 0.04 | 25.33 | 25.36 | 25.0135 | 79255 |
1739576400 | 25.2 | 0.05 | 0.20 | 25.25 | 25.25 | 25.0101 | 54341 |
1739490000 | 25.15 | -0.23 | -0.91 | 25.1 | 25.381 | 25.0101 | 69419 |
1739403600 | 25.38 | -0.19 | -0.74 | 25.3 | 25.57 | 25.17 | 65966 |
1739317200 | 25.57 | 0.04 | 0.16 | 25.46 | 25.69 | 25.29 | 65756 |
1739230800 | 25.53 | 0.14 | 0.55 | 25.42 | 25.67 | 25.15 | 77268 |
1738971600 | 25.39 | -0.07 | -0.27 | 25.57 | 25.6 | 25.15 | 90168 |
1738885200 | 25.46 | 0.46 | 1.84 | 25.23 | 25.55 | 25.02 | 125298 |
1738798800 | 25 | 0.28 | 1.13 | 24.71 | 25 | 24.5434 | 63354 |
1738712400 | 24.72 | 0.18 | 0.73 | 24.6 | 24.81 | 24.52 | 114958 |
1738626000 | 24.54 | -0.48 | -1.92 | 24.65 | 24.75 | 24.16 | 83480 |
1738366800 | 25.02 | 0.04 | 0.16 | 25.24 | 25.2735 | 24.84 | 60438 |
1738280400 | 24.98 | 0.85 | 3.52 | 24.49 | 25.19 | 24.296 | 163644 |
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 | 23.898 | 23.898 | 23.365 | 97180 |
1736379600 | 23.81 | -0.05 | -0.21 | 23.9 | 24.13 | 23.65 | 116509 |
1736293200 | 23.86 | -0.64 | -2.61 | 24.61 | 24.7203 | 23.7606 | 107848 |
1736206800 | 24.5 | 0.23 | 0.95 | 24.385 | 24.84 | 24.38 | 105355 |
1735947600 | 24.27 | 0.11 | 0.46 | 24.3137 | 24.4892 | 24.1401 | 73067 |
1735861200 | 24.16 | -0.5 | -2.03 | 24.87 | 24.9899 | 24.0401 | 98586 |
1735688400 | 24.66 | -0.29 | -1.16 | 25 | 25 | 24.5 | 73127 |
1735602000 | 24.95 | -0.13 | -0.52 | 24.9899 | 25 | 24.25 | 146634 |
1735342800 | 25.08 | -0.01 | -0.04 | 25.075 | 25.18 | 24.7 | 78542 |
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 | 24 | 24.4199 | 23.61 | 76933 |
1734738000 | 23.71 | 0.07 | 0.30 | 23.63 | 23.9399 | 23.26 | 71755 |
1734651600 | 23.64 | -0.18 | -0.76 | 24.2699 | 24.48 | 23.64 | 84409 |
1734565200 | 23.82 | -0.46 | -1.89 | 24.3 | 24.525 | 23.65 | 115847 |
1734478800 | 24.28 | -0.5 | -2.02 | 24.78 | 24.99 | 24.17 | 61091 |
1734392400 | 24.78 | 0.37 | 1.52 | 24.41 | 24.98 | 24.32 | 93815 |
1734133200 | 24.41 | 0.16 | 0.66 | 24.475 | 24.49 | 24.15 | 78849 |
1734046800 | 24.25 | -0.42 | -1.70 | 24.475 | 24.6 | 24.16 | 88581 |
1733960400 | 24.67 | -0.09 | -0.36 | 24.9652 | 24.9652 | 24.53 | 79717 |
1733874000 | 24.76 | -0.44 | -1.75 | 25.15 | 25.2824 | 24.68 | 80640 |
1733787600 | 25.2 | -0.25 | -0.98 | 25.62 | 25.62 | 25.15 | 76309 |
1733528400 | 25.45 | 0.06 | 0.24 | 25.4 | 25.65 | 25.3102 | 86566 |
1733442000 | 25.39 | 0.42 | 1.68 | 25.0563 | 25.48 | 24.8608 | 106340 |
1733355600 | 24.97 | 0.2 | 0.81 | 24.8242 | 25 | 24.7901 | 83608 |
1733269200 | 24.77 | -0.02 | -0.08 | 24.7449 | 25 | 24.6587 | 82660 |
1733182800 | 24.79 | 0.22 | 0.90 | 24.66 | 24.9299 | 24.4101 | 98243 |
1732917840 | 24.57 | 0.27 | 1.11 | 24.2296 | 24.75 | 24.2296 | 62445 |
1732750800 | 24.3 | 0.22 | 0.91 | 24.27 | 24.44 | 23.9501 | 121879 |
1732664400 | 24.08 | 0.24 | 1.01 | 23.7501 | 24.085 | 23.75 | 88043 |
1732578000 | 23.84 | 0.26 | 1.10 | 23.5363 | 23.92 | 23.5363 | 83784 |
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