Hot Features
プレミアム
Yieldmax Amzn Option Income Strategy ETF (AMZY)
AMEX
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 | -0.08 | -0.422609614369 | 18.93 | 19.2 | 18.59 | 363994 | 18.83831151 | SP |
| 4 | 0.065 | 0.346020761246 | 18.785 | 19.54 | 18.59 | 337834 | 19.0612299 | SP |
| 12 | 0.08 | 0.42621204049 | 18.77 | 21.0798 | 18.26 | 353386 | 19.53241799 | SP |
| 26 | -2.53 | -11.8334892423 | 21.38 | 21.38 | 17.8764 | 264816 | 19.53104057 | SP |
| 52 | -1.64 | -8.00390434358 | 20.49 | 24.1 | 17.8764 | 202888 | 20.5359122 | SP |
| 156 | -1.25 | -6.21890547264 | 20.1 | 24.1 | 17.8764 | 158487 | 20.55505138 | SP |
| 260 | -1.25 | -6.21890547264 | 20.1 | 24.1 | 17.8764 | 158487 | 20.55505138 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 18.89 | 0.25 | 1.34 | 18.83 | 18.94 | 18.7839 | 430194 |
| 1737070200 | 18.64 | -0.56 | -2.92 | 18.9 | 18.91 | 18.59 | 259229 |
| 1736983800 | 19.2 | 0.47 | 2.51 | 19.09 | 19.2 | 19 | 360580 |
| 1736897400 | 18.73 | -0.07 | -0.37 | 18.98 | 19.02 | 18.605 | 366336 |
| 1736811000 | 18.8 | 0.02 | 0.11 | 18.79 | 18.84 | 18.63 | 464520 |
| 1736551800 | 18.78 | -0.26 | -1.37 | 18.94 | 18.95 | 18.61 | 381463 |
| 1736379000 | 19.04 | 0.02 | 0.11 | 19.04 | 19.08 | 18.88 | 328820 |
| 1736292600 | 19.02 | -0.44 | -2.26 | 19.49 | 19.49 | 18.97 | 386638 |
| 1736206200 | 19.46 | 0.23 | 1.20 | 19.38 | 19.52 | 19.27 | 353966 |
| 1735947000 | 19.23 | 0.29 | 1.53 | 19.11 | 19.2559 | 19.05 | 207052 |
| 1735860600 | 18.94 | 0.13 | 0.69 | 19.1 | 19.188 | 18.7546 | 270049 |
| 1735687800 | 18.81 | -0.16 | -0.84 | 19.09 | 19.09 | 18.81 | 239199 |
| 1735601400 | 18.97 | -0.15 | -0.78 | 18.92 | 19.0465 | 18.74 | 296387 |
| 1735342200 | 19.12 | -0.33 | -1.70 | 19.4 | 19.4 | 18.91 | 394554 |
| 1735255800 | 19.45 | -0.09 | -0.46 | 19.44 | 19.4991 | 19.39 | 229828 |
| 1735077840 | 19.54 | 0.29 | 1.51 | 19.41 | 19.54 | 19.32 | 162089 |
| 1734996600 | 19.25 | 0.06 | 0.31 | 19.24 | 19.315 | 19.12 | 725407 |
| 1734737400 | 19.19 | 0.13 | 0.68 | 18.82 | 19.27 | 18.7 | 389170 |
| 1734651000 | 19.06 | -0.63 | -3.20 | 19.15 | 19.22 | 19.01 | 369462 |
| 1734564600 | 19.69 | -0.84 | -4.09 | 20.48 | 20.54 | 19.6196 | 812054 |
| 1734478200 | 20.53 | -0.09 | -0.44 | 20.56 | 20.6 | 20.2546 | 466596 |
| 1734391800 | 20.62 | 0.39 | 1.93 | 20.45 | 20.62 | 20.2655 | 492540 |
| 1734132600 | 20.23 | -0.11 | -0.54 | 20.34 | 20.39 | 20.0836 | 277653 |
| 1734046200 | 20.34 | -0.05 | -0.25 | 20.37 | 20.45 | 20.22 | 333989 |
| 1733959800 | 20.39 | 0.17 | 0.84 | 20.28 | 20.4421 | 20.28 | 318752 |
| 1733873400 | 20.22 | 0.01 | 0.05 | 20.28 | 20.3658 | 20.15 | 215713 |
| 1733787000 | 20.21 | -0.04 | -0.20 | 20.26 | 20.4 | 20.2 | 314407 |
| 1733527800 | 20.25 | 0.35 | 1.76 | 19.98 | 20.25 | 19.91 | 335143 |
| 1733441400 | 19.9 | 0.17 | 0.86 | 19.73 | 19.97 | 19.64 | 307487 |
| 1733355000 | 19.73 | 0.2 | 1.02 | 19.67 | 19.82 | 19.63 | 331040 |
| 1733268600 | 19.53 | 0.19 | 0.98 | 19.33 | 19.538 | 19.28 | 329157 |
| 1733182200 | 19.34 | 0.2 | 1.04 | 19.28 | 19.4416 | 19.23 | 285351 |
| 1732917840 | 19.14 | 0.17 | 0.90 | 19.02 | 19.14 | 18.8658 | 165588 |
| 1732750200 | 18.97 | -0.1 | -0.52 | 19.09 | 19.09 | 18.89 | 243545 |
| 1732663800 | 19.07 | 0.28 | 1.49 | 18.83 | 19.07 | 18.8 | 381822 |
| 1732577400 | 18.79 | 0.34 | 1.84 | 18.63 | 18.79 | 18.6 | 426920 |
| 1732318200 | 18.45 | -0.05 | -0.27 | 18.57 | 18.57 | 18.3836 | 420452 |
| 1732231800 | 18.5 | -1.58 | -7.87 | 18.99 | 18.99 | 18.26 | 804697 |
| 1732145400 | 20.08 | -0.11 | -0.54 | 20.08 | 20.08 | 19.7701 | 637062 |
| 1732059000 | 20.19 | 0.28 | 1.41 | 19.75 | 20.21 | 19.731 | 405719 |
| 1731972600 | 19.91 | -0.07 | -0.35 | 20.05 | 20.12 | 19.87 | 509757 |
| 1731713400 | 19.98 | -0.84 | -4.03 | 20.48 | 20.48 | 19.72 | 472642 |
| 1731627000 | 20.82 | -0.15 | -0.72 | 20.99 | 21.0798 | 20.76 | 146820 |
| 1731540600 | 20.97 | 0.42 | 2.04 | 20.61 | 21.0092 | 20.61 | 204061 |
| 1731454200 | 20.55 | 0.23 | 1.13 | 20.51 | 20.58 | 20.275 | 168529 |
| 1731367800 | 20.32 | -0.14 | -0.68 | 20.44 | 20.5361 | 20.2292 | 278109 |
| 1731108600 | 20.46 | -0.16 | -0.78 | 20.59 | 20.59 | 20.38 | 140976 |
| 1731022200 | 20.62 | 0.16 | 0.78 | 20.5 | 20.6492 | 20.4816 | 177160 |
| 1730935800 | 20.46 | 0.51 | 2.56 | 20 | 20.495 | 19.98 | 384152 |
| 1730849400 | 19.95 | 0.37 | 1.89 | 19.58 | 19.97 | 19.58 | 134543 |
| 1730763000 | 19.58 | -0.17 | -0.86 | 19.58 | 19.7195 | 19.4503 | 158363 |
| 1730500200 | 19.75 | 1.09 | 5.84 | 19.5 | 19.9 | 19.5 | 1829178 |
| 1730413800 | 18.66 | -0.5 | -2.61 | 19.11 | 19.11 | 18.5615 | 193444 |
| 1730327400 | 19.16 | 0.16 | 0.84 | 19.2 | 19.29 | 19.09 | 202472 |
| 1730241000 | 19 | 0.17 | 0.90 | 18.87 | 19.01 | 18.76 | 173250 |
| 1730154600 | 18.83 | 0.06 | 0.32 | 18.93 | 18.9478 | 18.79 | 265301 |
| 1729895400 | 18.77 | 0.09 | 0.48 | 18.77 | 18.9699 | 18.7597 | 241901 |
| 1729809000 | 18.68 | -0.63 | -3.26 | 18.61 | 18.71 | 18.45 | 281648 |
| 1729722600 | 19.31 | -0.44 | -2.23 | 19.7 | 19.7 | 19.1723 | 316451 |
| 1729636200 | 19.75 | 0.07 | 0.36 | 19.68 | 19.85 | 19.51 | 182572 |
| 1729549800 | 19.68 | -0.01 | -0.05 | 19.8 | 19.8 | 19.44 | 295462 |
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
