Hot Features
プレミアム
Yieldmax Abnb Option Income Strategy ETF (ABNY)
AMEX
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 | -0.25 | -1.629726206 | 15.34 | 15.35 | 14.49 | 20967 | 14.89646866 | SP |
| 4 | -0.8455 | -5.30576386056 | 15.9355 | 16.23 | 14.49 | 20571 | 15.62732036 | SP |
| 12 | -1.78 | -10.5512744517 | 16.87 | 17.57 | 14.49 | 15871 | 16.06550178 | SP |
| 26 | -5.01 | -24.9253731343 | 20.1 | 21.49 | 14.49 | 17130 | 16.34205564 | SP |
| 52 | -5.01 | -24.9253731343 | 20.1 | 21.49 | 14.49 | 17130 | 16.34205564 | SP |
| 156 | -5.01 | -24.9253731343 | 20.1 | 21.49 | 14.49 | 17130 | 16.34205564 | SP |
| 260 | -5.01 | -24.9253731343 | 20.1 | 21.49 | 14.49 | 17130 | 16.34205564 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 15.09 | 0.3 | 2.03 | 14.74 | 15.23 | 14.74 | 10843 |
| 1734651000 | 14.79 | 0.3 | 2.07 | 14.84 | 14.8471 | 14.61 | 8533 |
| 1734564600 | 14.49 | -0.51 | -3.40 | 15.07 | 15.11 | 14.49 | 11219 |
| 1734478200 | 15 | -0.01 | -0.09 | 15.06 | 15.07 | 14.91 | 29491 |
| 1734391800 | 15.0134 | 0.12 | 0.83 | 14.715 | 15.06 | 14.65 | 22488 |
| 1734132600 | 14.89 | -0.62 | -4.00 | 15.34 | 15.35 | 14.8655 | 33102 |
| 1734046200 | 15.51 | -0.51 | -3.18 | 15.5 | 15.66 | 15.28 | 20280 |
| 1733959800 | 16.02 | 0.07 | 0.44 | 16.14 | 16.14 | 15.86 | 24628 |
| 1733873400 | 15.95 | 0.05 | 0.31 | 15.9089 | 16.0399 | 15.8562 | 17954 |
| 1733787000 | 15.9 | -0.03 | -0.19 | 15.89 | 16.04 | 15.85 | 41639 |
| 1733527800 | 15.93 | 0.16 | 1.02 | 16.02 | 16.079999 | 15.7746 | 22725 |
| 1733441400 | 15.7685 | -0.24 | -1.51 | 16.059999 | 16.129999 | 15.75 | 14342 |
| 1733355000 | 16.01 | 0.15 | 0.93 | 15.9 | 16.0215 | 15.67 | 14802 |
| 1733268600 | 15.8622 | 0.02 | 0.14 | 15.71 | 15.945 | 15.71 | 18519 |
| 1733182200 | 15.8398 | 0.06 | 0.38 | 15.88 | 15.88 | 15.7088 | 20781 |
| 1732917840 | 15.78 | -0.15 | -0.94 | 15.93 | 15.98 | 15.7001 | 13935 |
| 1732750200 | 15.93 | -0.07 | -0.44 | 16.05 | 16.1298 | 15.86 | 11468 |
| 1732663800 | 16 | -0.21 | -1.30 | 15.94 | 16.23 | 15.94 | 17264 |
| 1732577400 | 16.21 | 0.44 | 2.79 | 15.95 | 16.21 | 15.91 | 22760 |
| 1732318200 | 15.7698 | 0.07 | 0.43 | 15.9355 | 15.9796 | 15.76 | 24922 |
| 1732231800 | 15.7015 | -0.08 | -0.53 | 15.78 | 15.78 | 15.6 | 13871 |
| 1732145400 | 15.7851 | 0.37 | 2.37 | 15.42 | 15.83 | 15.42 | 31169 |
| 1732059000 | 15.42 | -0.13 | -0.84 | 15.37 | 15.53 | 15.3 | 8913 |
| 1731972600 | 15.55 | 0.05 | 0.32 | 15.68 | 15.68 | 15.44 | 27780 |
| 1731713400 | 15.5 | -0.21 | -1.34 | 15.75 | 15.75 | 15.3962 | 25748 |
| 1731627000 | 15.7099 | -0.76 | -4.62 | 15.75 | 15.907 | 15.7 | 16864 |
| 1731540600 | 16.469999 | -0.03 | -0.19 | 16.739999 | 16.739999 | 16.253 | 66315 |
| 1731454200 | 16.5013 | -0.41 | -2.42 | 16.99 | 16.99 | 16.5 | 35326 |
| 1731367800 | 16.91 | 0.31 | 1.87 | 17.01 | 17.06 | 16.6513 | 41284 |
| 1731108600 | 16.5988 | -0.88 | -5.04 | 16.83 | 16.9 | 16.399999 | 35752 |
| 1731022200 | 17.479 | 0.56 | 3.28 | 17.1299 | 17.57 | 17.11 | 12110 |
| 1730935800 | 16.9239 | 0.27 | 1.63 | 16.99 | 17 | 16.8394 | 15289 |
| 1730849400 | 16.6527 | 0.06 | 0.38 | 16.59 | 16.838 | 16.59 | 5149 |
| 1730763000 | 16.59 | 0.11 | 0.68 | 16.469999 | 16.66 | 16.469999 | 11668 |
| 1730500200 | 16.477699 | 0.14 | 0.83 | 16.579999 | 16.579999 | 16.34 | 3520 |
| 1730413800 | 16.341899 | -0.09 | -0.55 | 16.43 | 16.46 | 16.341899 | 3323 |
| 1730327400 | 16.4328 | -0.05 | -0.31 | 16.67 | 16.67 | 16.41 | 11295 |
| 1730241000 | 16.4832 | 0.06 | 0.38 | 16.54 | 16.54 | 16.379999 | 11873 |
| 1730154600 | 16.42 | 0.21 | 1.30 | 16.379999 | 16.489999 | 16.36 | 4416 |
| 1729895400 | 16.21 | 0.13 | 0.78 | 16.25 | 16.299399 | 16.140999 | 2612 |
| 1729809000 | 16.085 | 0.11 | 0.70 | 16 | 16.16 | 16 | 4289 |
| 1729722600 | 15.9739 | -0.45 | -2.76 | 16.399999 | 16.469999 | 15.9739 | 10313 |
| 1729636200 | 16.428 | -0.04 | -0.26 | 16.69 | 16.69 | 16.399999 | 8263 |
| 1729549800 | 16.469999 | -0.01 | -0.06 | 16.5 | 16.57 | 16.44 | 34639 |
| 1729290600 | 16.48 | 0.05 | 0.30 | 16.36 | 16.4999 | 16.32 | 8099 |
| 1729204200 | 16.43 | -0.67 | -3.92 | 16.5 | 16.5 | 16.2801 | 19144 |
| 1729117800 | 17.1 | 0.23 | 1.39 | 16.9 | 17.23 | 16.9 | 22028 |
| 1729031400 | 16.8658 | -0.1 | -0.58 | 17 | 17 | 16.825 | 4098 |
| 1728945000 | 16.965 | 0.07 | 0.38 | 17 | 17 | 16.845 | 7044 |
| 1728685800 | 16.9 | 0.07 | 0.45 | 16.9 | 17 | 16.9 | 5355 |
| 1728599400 | 16.825 | -0.23 | -1.37 | 16.77 | 17.04 | 16.76 | 3831 |
| 1728513000 | 17.0584 | 0.3 | 1.81 | 16.875 | 17.06 | 16.8406 | 2714 |
| 1728426600 | 16.7546 | 0.14 | 0.87 | 16.68 | 16.82 | 16.68 | 1191 |
| 1728340200 | 16.61 | 0.14 | 0.85 | 16.68 | 16.68 | 16.5301 | 2275 |
| 1728081000 | 16.470199 | 0.35 | 2.18 | 16.149999 | 16.48 | 16.149999 | 6142 |
| 1727994600 | 16.118099 | -0.08 | -0.51 | 16.2 | 16.2 | 15.9806 | 1927 |
| 1727908200 | 16.200399 | 0.09 | 0.56 | 16.09 | 16.21 | 16.02 | 5010 |
| 1727821800 | 16.1106 | -0.16 | -1.01 | 16.379999 | 16.379999 | 15.92 | 5825 |
| 1727735400 | 16.2753 | -0.14 | -0.85 | 16.21 | 16.34 | 16.201 | 7032 |
| 1727476200 | 16.415 | -0.08 | -0.49 | 16.87 | 16.87 | 16.415 | 2036 |
| 1727389800 | 16.4962 | -0.11 | -0.64 | 16.76 | 16.76 | 16.4962 | 3257 |
| 1727303400 | 16.6021 | -0.04 | -0.27 | 16.32 | 16.69 | 16.32 | 1494 |
| 1727217000 | 16.6465 | 0.27 | 1.63 | 16.25 | 16.6465 | 16.25 | 1574 |
| 1727130600 | 16.379999 | -0.29 | -1.73 | 16.84 | 16.84 | 16.37 | 81584 |
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
