Hot Features
プレミアム
AMTD IDEA Group (AMTD)
NYSE
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.0494 | -4.99292500505 | 0.9894 | 1.02 | 0.94 | 11865 | 0.96029308 | DR |
| 4 | -0.07 | -6.93069306931 | 1.01 | 1.07 | 0.94 | 30414 | 0.9870238 | DR |
| 12 | -0.04 | -4.08163265306 | 0.98 | 1.1201 | 0.94 | 20690 | 1.00397905 | DR |
| 26 | -0.1 | -9.61538461538 | 1.04 | 1.1201 | 0.94 | 22935 | 1.0059956 | DR |
| 52 | -0.02 | -2.08333333333 | 0.96 | 1.65 | 0.8742 | 104527 | 1.20224325 | DR |
| 156 | -0.64 | -40.5063291139 | 1.58 | 2.04 | 0.59 | 79934 | 1.29280145 | DR |
| 260 | -33.37 | -97.2602739726 | 34.31 | 34.31 | 0.59 | 904397 | 3.44112791 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783032000 | 0.94 | -0.0223 | -2.32 | 1 | 1 | 0.94 | 6049 |
| 1782945600 | 0.9623 | -0.0025 | -0.26 | 1.02 | 1.02 | 0.9503 | 8324 |
| 1782859200 | 0.9648 | 0.0248 | 2.64 | 0.9571 | 0.99 | 0.95 | 3914 |
| 1782772800 | 0.94 | -0.0305 | -3.14 | 0.951 | 0.9999 | 0.94 | 16447 |
| 1782513600 | 0.9705 | 0.0005 | 0.05 | 1 | 1.01 | 0.9461 | 3970 |
| 1782427200 | 0.97 | -0.03 | -3.00 | 0.9894 | 1.01 | 0.96 | 26671 |
| 1782340800 | 1 | 0.039 | 4.06 | 0.948 | 1.03 | 0.948 | 28544 |
| 1782254400 | 0.961 | -0.029 | -2.93 | 1.01 | 1.0212 | 0.951 | 13122 |
| 1782168000 | 0.99 | 0.035 | 3.66 | 0.952 | 1.03 | 0.952 | 48751 |
| 1781822400 | 0.955 | -0.045 | -4.50 | 0.96 | 0.9992 | 0.95 | 103965 |
| 1781736000 | 1 | 0.0204 | 2.08 | 0.952 | 1 | 0.952 | 89278 |
| 1781649600 | 0.9796 | -0.0204 | -2.04 | 0.988 | 1 | 0.95 | 83486 |
| 1781563200 | 1 | -0.02 | -1.96 | 0.97 | 1.0201 | 0.97 | 26104 |
| 1781304000 | 1.02 | 0.03 | 2.81 | 0.95 | 1.06 | 0.95 | 86015 |
| 1781217600 | 0.9921 | 0.0182 | 1.87 | 0.964 | 1.0197 | 0.96 | 4157 |
| 1781131200 | 0.9739 | -0.0561 | -5.45 | 1.02 | 1.03 | 0.9739 | 5698 |
| 1781044800 | 1.03 | 0 | 0.00 | 1.01 | 1.07 | 1 | 6366 |
| 1780958400 | 1.03 | 0.01 | 0.98 | 1.01 | 1.04 | 1 | 4709 |
| 1780699200 | 1.02 | 0 | 0.00 | 1.03 | 1.03 | 0.9801 | 11047 |
| 1780612800 | 1.02 | 0.02 | 2.00 | 1.01 | 1.02 | 0.9681 | 7300 |
| 1780526400 | 1 | 0.0045 | 0.45 | 0.981 | 1.01 | 0.981 | 2400 |
| 1780440000 | 0.9955 | -0.0245 | -2.40 | 1.01 | 1.01 | 0.9826 | 35690 |
| 1780353600 | 1.02 | 0.06 | 5.70 | 0.98 | 1.04 | 0.97 | 57239 |
| 1780094400 | 0.965 | -0.005 | -0.52 | 0.96 | 0.999 | 0.96 | 25640 |
| 1780008000 | 0.97 | 0.0102 | 1.06 | 0.98 | 0.98 | 0.96 | 3258 |
| 1779921600 | 0.9598 | -0.011149 | -1.15 | 0.95 | 0.98 | 0.95 | 10208 |
| 1779835200 | 0.970949 | -0.009451 | -0.96 | 0.9795 | 0.9795 | 0.964 | 2936 |
| 1779489600 | 0.9804 | -0.0109 | -1.10 | 0.98 | 0.9913 | 0.9701 | 11614 |
| 1779403200 | 0.9913 | -0.0287 | -2.81 | 1.02 | 1.02 | 0.9911 | 7919 |
| 1779316800 | 1.02 | -0.01 | -0.97 | 1.03 | 1.03 | 0.981 | 34171 |
| 1779230400 | 1.03 | 0.01 | 0.98 | 1.03 | 1.03 | 0.998 | 9720 |
| 1779144000 | 1.02 | -0.01 | -0.97 | 0.99 | 1.03 | 0.99 | 6894 |
| 1778884800 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.01 | 5822 |
| 1778798400 | 1.03 | -0.01 | -0.96 | 1.05 | 1.05 | 1.01 | 12719 |
| 1778712000 | 1.04 | 0.01 | 0.97 | 1.04 | 1.045 | 0.96 | 20901 |
| 1778625600 | 1.03 | 0.01 | 0.98 | 1.02 | 1.03 | 1 | 6098 |
| 1778539200 | 1.02 | -0.04 | -3.77 | 1.05 | 1.06 | 1 | 13531 |
| 1778280000 | 1.06 | 0.01 | 0.95 | 1.06 | 1.08 | 1.035 | 12797 |
| 1778193600 | 1.05 | 0.04 | 3.96 | 1.01 | 1.06 | 1.01 | 9270 |
| 1778107200 | 1.01 | -0.05 | -4.72 | 1.02 | 1.1 | 1.01 | 39444 |
| 1778020800 | 1.06 | 0.05 | 4.95 | 1.01 | 1.0867 | 1.01 | 12610 |
| 1777934400 | 1.01 | -0.03 | -2.88 | 1.06 | 1.1 | 1.01 | 26154 |
| 1777675200 | 1.04 | 0 | 0.00 | 1.05 | 1.1201 | 1.0101 | 53321 |
| 1777588800 | 1.04 | 0.01 | 0.60 | 1.03 | 1.04 | 0.97 | 35768 |
| 1777502400 | 1.0338 | 0.03 | 3.38 | 0.994 | 1.09 | 0.994 | 54083 |
| 1777416000 | 1 | -0.03576 | -3.45 | 1.06 | 1.06 | 1 | 7900 |
| 1777329600 | 1.03576 | 0.02 | 1.84 | 1 | 1.04 | 0.9976 | 3669 |
| 1777070400 | 1.0169999 | -0 | -0.29 | 1.03 | 1.03 | 0.9976 | 3868 |
| 1776984000 | 1.02 | -0.02 | -1.92 | 1.05 | 1.05 | 1 | 7165 |
| 1776897600 | 1.04 | -0.02 | -1.89 | 1.07 | 1.07 | 1.0109999 | 5257 |
| 1776811200 | 1.06 | 0.01 | 0.95 | 1.05 | 1.06 | 1.025 | 6396 |
| 1776724800 | 1.05 | 0.01 | 0.96 | 1.01 | 1.05 | 1.01 | 6392 |
| 1776465600 | 1.04 | 0.03 | 2.97 | 1.01 | 1.04 | 1.01 | 13569 |
| 1776379200 | 1.01 | -0.03 | -2.88 | 0.99 | 1.03 | 0.99 | 8769 |
| 1776292800 | 1.04 | 0.02 | 1.96 | 1.02 | 1.04 | 1.01 | 4946 |
| 1776206400 | 1.02 | 0.02 | 2.03 | 1.01 | 1.02 | 1 | 5818 |
| 1776120000 | 0.9997 | -0.0003 | -0.03 | 0.963 | 1.01 | 0.963 | 7785 |
| 1775860800 | 1 | 0.01 | 1.01 | 0.99 | 1 | 0.9701 | 19052 |
| 1775774400 | 0.99 | -0.01 | -1.00 | 0.98 | 1 | 0.98 | 11373 |
| 1775688000 | 1 | 0.015 | 1.52 | 0.986 | 1 | 0.9702 | 8706 |
| 1775601600 | 0.985 | -0.0034 | -0.34 | 0.985 | 0.985 | 0.9706 | 5120 |
| 1775515200 | 0.9884 | 0.0084 | 0.86 | 0.99 | 1 | 0.97 | 4302 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
