Hot Features
プレミアム
Yieldmax Amd Option Income Strategy ETF (AMDY)
AMEX
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 | 0.09 | 0.942408376963 | 9.55 | 9.75 | 9.21 | 692807 | 9.39723821 | SP |
| 4 | -0.49 | -4.83711747285 | 10.13 | 10.77 | 9.21 | 621311 | 9.98656225 | SP |
| 12 | -3.62 | -27.3001508296 | 13.26 | 14.0789 | 9.21 | 604610 | 11.11859992 | SP |
| 26 | -8.17 | -45.8731049972 | 17.81 | 17.81 | 9.21 | 370667 | 12.00010894 | SP |
| 52 | -11.99 | -55.4322699954 | 21.63 | 24.28 | 9.21 | 298381 | 14.84718926 | SP |
| 156 | -10.46 | -52.039800995 | 20.1 | 24.28 | 9.21 | 243467 | 15.29656291 | SP |
| 260 | -10.46 | -52.039800995 | 20.1 | 24.28 | 9.21 | 243467 | 15.29656291 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736983800 | 9.6 | 0.24 | 2.56 | 9.47 | 9.6199999 | 9.46 | 481647 |
| 1736897400 | 9.36 | -0.05 | -0.53 | 9.49 | 9.5 | 9.24 | 425061 |
| 1736811000 | 9.41 | 0.09 | 0.97 | 9.24 | 9.4273 | 9.22 | 690902 |
| 1736551800 | 9.32 | -0.42 | -4.31 | 9.45 | 9.5117999 | 9.21 | 1144357 |
| 1736379000 | 9.74 | -0.76 | -7.24 | 9.96 | 9.96 | 9.61 | 1363100 |
| 1736292600 | 10.5 | -0.14 | -1.32 | 10.72 | 10.77 | 10.46 | 788829 |
| 1736206200 | 10.64 | 0.22 | 2.11 | 10.57 | 10.7 | 10.56 | 703681 |
| 1735947000 | 10.42 | 0.31 | 3.07 | 10.2 | 10.42 | 10.18 | 374951 |
| 1735860600 | 10.1099 | -0 | -0.00 | 10.22 | 10.275 | 10.015 | 297351 |
| 1735687800 | 10.11 | -0.11 | -1.08 | 10.25 | 10.2978 | 10.0623 | 381235 |
| 1735601400 | 10.22 | -0.16 | -1.49 | 10.3 | 10.3 | 10.2 | 460883 |
| 1735342200 | 10.375 | 0.01 | 0.05 | 10.3135 | 10.4252 | 10.185 | 530958 |
| 1735255800 | 10.37 | -0.04 | -0.38 | 10.39 | 10.45 | 10.36 | 289677 |
| 1735077840 | 10.41 | 0.1 | 0.97 | 10.41 | 10.44 | 10.3 | 369046 |
| 1734996600 | 10.31 | 0.4 | 4.04 | 10.03 | 10.355 | 10.02 | 1075708 |
| 1734737400 | 9.91 | 0.05 | 0.51 | 9.84 | 10.08 | 9.8 | 364733 |
| 1734651000 | 9.86 | -0.18 | -1.79 | 10.13 | 10.19 | 9.82 | 658037 |
| 1734564600 | 10.04 | -0.25 | -2.43 | 10.3 | 10.4977 | 9.96 | 897798 |
| 1734478200 | 10.29 | -0.12 | -1.15 | 10.23 | 10.45 | 10.15 | 760740 |
| 1734391800 | 10.41 | 0.04 | 0.39 | 10.35 | 10.48 | 10.14 | 736411 |
| 1734132600 | 10.37 | -0.29 | -2.72 | 10.605 | 10.6173 | 10.26 | 898736 |
| 1734046200 | 10.66 | -0.25 | -2.29 | 10.67 | 10.7699 | 10.56 | 602565 |
| 1733959800 | 10.91 | 0.14 | 1.30 | 10.79 | 10.98 | 10.65 | 1098339 |
| 1733873400 | 10.77 | -0.23 | -2.09 | 10.99 | 11 | 10.71 | 1003984 |
| 1733787000 | 11 | -0.65 | -5.58 | 11.41 | 11.41 | 10.92 | 1784098 |
| 1733527800 | 11.65 | -0.16 | -1.35 | 11.85 | 11.8879 | 11.54 | 1048752 |
| 1733441400 | 11.81 | -0.15 | -1.25 | 12 | 12 | 11.74 | 536341 |
| 1733355000 | 11.96 | 0.14 | 1.18 | 11.92 | 11.96 | 11.77 | 428320 |
| 1733268600 | 11.82 | -0.01 | -0.08 | 11.86 | 11.87 | 11.7401 | 431514 |
| 1733182200 | 11.83 | 0.31 | 2.69 | 11.62 | 11.838 | 11.5995 | 617813 |
| 1732917840 | 11.52 | 0.04 | 0.35 | 11.5 | 11.61 | 11.46 | 288121 |
| 1732750200 | 11.48 | -0.12 | -1.03 | 11.6 | 11.6 | 11.24 | 533048 |
| 1732663800 | 11.6 | -0.16 | -1.36 | 11.87 | 11.87 | 11.515 | 468660 |
| 1732577400 | 11.76 | 0.14 | 1.20 | 11.75 | 11.7996 | 11.65 | 389562 |
| 1732318200 | 11.62 | 0.12 | 1.04 | 11.5 | 11.62 | 11.5 | 334606 |
| 1732231800 | 11.5 | 0.05 | 0.44 | 11.6 | 11.6049 | 11.315 | 416150 |
| 1732145400 | 11.45 | -0.11 | -0.95 | 11.54 | 11.54 | 11.3 | 482602 |
| 1732059000 | 11.56 | 0.04 | 0.35 | 11.465 | 11.56 | 11.43 | 486472 |
| 1731972600 | 11.52 | 0.26 | 2.31 | 11.5 | 11.62 | 11.415 | 670513 |
| 1731713400 | 11.26 | -0.28 | -2.43 | 11.4 | 11.43 | 11.15 | 776648 |
| 1731627000 | 11.54 | -0.85 | -6.86 | 11.64 | 11.7 | 11.515 | 572399 |
| 1731540600 | 12.39 | -0.33 | -2.59 | 12.73 | 12.779 | 12.3501 | 1015611 |
| 1731454200 | 12.72 | -0.27 | -2.08 | 13.02 | 13.02 | 12.53 | 761513 |
| 1731367800 | 12.99 | -0.04 | -0.31 | 13.08 | 13.08 | 12.7806 | 913939 |
| 1731108600 | 13.03 | -0.05 | -0.38 | 13.0854 | 13.159 | 12.98 | 609838 |
| 1731022200 | 13.08 | 0.33 | 2.59 | 12.82 | 13.08 | 12.788 | 400646 |
| 1730935800 | 12.75 | 0.28 | 2.25 | 12.699 | 12.7501 | 12.442 | 336970 |
| 1730849400 | 12.47 | 0.12 | 0.97 | 12.5 | 12.52 | 12.37 | 159362 |
| 1730763000 | 12.35 | -0.06 | -0.48 | 12.44 | 12.5691 | 12.27 | 205719 |
| 1730500200 | 12.41 | -0.18 | -1.43 | 12.59 | 12.6 | 12.36 | 221050 |
| 1730413800 | 12.59 | -0.34 | -2.63 | 12.88 | 12.88 | 12.5141 | 293486 |
| 1730327400 | 12.93 | -1.08 | -7.71 | 13.3 | 13.3 | 12.88 | 585056 |
| 1730241000 | 14.01 | 0.41 | 3.01 | 13.69 | 14.0789 | 13.538 | 385772 |
| 1730154600 | 13.6 | 0.24 | 1.80 | 13.55 | 13.6 | 13.41 | 200370 |
| 1729895400 | 13.36 | 0.18 | 1.37 | 13.32 | 13.5 | 13.3 | 180054 |
| 1729809000 | 13.18 | 0.1 | 0.76 | 13.26 | 13.26 | 13.07 | 155098 |
| 1729722600 | 13.08 | -0.12 | -0.91 | 13.1 | 13.12 | 12.92 | 277642 |
| 1729636200 | 13.2 | -0.25 | -1.86 | 13.38 | 13.38 | 13.04 | 224664 |
| 1729549800 | 13.45 | 0.14 | 1.05 | 13.33 | 13.45 | 13.18 | 420315 |
| 1729290600 | 13.31 | -0.01 | -0.08 | 13.47 | 13.47 | 13.2561 | 368696 |
| 1729204200 | 13.32 | -0.86 | -6.06 | 13.6 | 13.6 | 13.305 | 541192 |
| 1729117800 | 14.18 | -0.03 | -0.21 | 14.35 | 14.35 | 14.08 | 365983 |
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
