Hot Features
プレミアム
Yieldmax Short Tsla Option Income Strategy ETF (CRSH)
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 | 0.46 | 2.18527315914 | 21.05 | 22.18 | 20.58 | 16631 | 21.52663376 | SP |
| 4 | 1.09 | 5.33790401567 | 20.42 | 22.2452 | 20.2 | 17340 | 21.15867605 | SP |
| 12 | -5.2 | -19.4683639086 | 26.71 | 28.34 | 20.2 | 24288 | 24.32680515 | SP |
| 26 | -4.9 | -18.5535781901 | 26.41 | 28.34 | 20.2 | 27518 | 25.3146681 | SP |
| 52 | 16.8 | 356.687898089 | 4.71 | 28.34 | 2.74 | 235276 | 4.99133086 | SP |
| 156 | 1.56 | 7.81954887218 | 19.95 | 28.34 | 2.74 | 218620 | 6.2551349 | SP |
| 260 | 1.56 | 7.81954887218 | 19.95 | 28.34 | 2.74 | 218620 | 6.2551349 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781130600 | 22.1007 | 0.53 | 2.44 | 21.72 | 22.18 | 21.6 | 14797 |
| 1781044200 | 21.5739 | 0.48 | 2.30 | 20.8 | 22.02 | 20.8 | 23323 |
| 1780957800 | 21.089 | -0.63 | -2.89 | 21.62 | 21.62 | 20.94 | 13792 |
| 1780698600 | 21.7172 | 0.85 | 4.09 | 20.6 | 21.825 | 20.58 | 20102 |
| 1780612200 | 20.8631 | -0.08 | -0.38 | 21.05 | 21.05 | 20.72 | 11140 |
| 1780525800 | 20.9428 | -0 | -0.01 | 21.05 | 21.1 | 20.65 | 11775 |
| 1780439400 | 20.945 | -0.2 | -0.96 | 21.04 | 21.19 | 20.88 | 11840 |
| 1780353000 | 21.1484 | 0.65 | 3.17 | 20.72 | 21.1484 | 20.72 | 17905 |
| 1780093800 | 20.498 | 0.24 | 1.20 | 20.38 | 20.7 | 20.325 | 12498 |
| 1780007400 | 20.255 | -0.24 | -1.15 | 20.64 | 20.64 | 20.24 | 8537 |
| 1779921000 | 20.4911 | -0.25 | -1.20 | 20.33 | 20.69 | 20.3 | 28381 |
| 1779834600 | 20.74 | -0.28 | -1.35 | 20.61 | 21.03 | 20.61 | 30986 |
| 1779489000 | 21.0243 | -0.25 | -1.20 | 21.01 | 21.19 | 20.79 | 30278 |
| 1779402600 | 21.279 | -0.22 | -1.03 | 21.08 | 21.395 | 20.985 | 17245 |
| 1779316200 | 21.5012 | -0.4 | -1.81 | 21.99 | 21.99 | 21.5 | 18274 |
| 1779229800 | 21.8986 | 0.2 | 0.90 | 22 | 22.2452 | 21.898 | 16914 |
| 1779143400 | 21.7035 | 0.41 | 1.93 | 21.62 | 21.87 | 21.44 | 17377 |
| 1778884200 | 21.2933 | 0.78 | 3.78 | 20.81 | 21.2933 | 20.81 | 15318 |
| 1778797800 | 20.5168 | -0.12 | -0.59 | 20.42 | 20.54 | 20.2 | 8974 |
| 1778711400 | 20.6388 | -0.54 | -2.55 | 21 | 21.3 | 20.32 | 20146 |
| 1778625000 | 21.1794 | 0.53 | 2.56 | 20.59 | 21.7251 | 20.59 | 22124 |
| 1778538600 | 20.65 | -0.88 | -4.07 | 21.82 | 22 | 20.5085 | 31612 |
| 1778279400 | 21.5255 | -0.94 | -4.17 | 22.18 | 22.18 | 21.36 | 36762 |
| 1778193000 | 22.4627 | -1 | -4.27 | 22.85 | 22.85 | 22.2 | 15680 |
| 1778106600 | 23.4653 | -0.47 | -1.97 | 24.11 | 24.11 | 23.25 | 21716 |
| 1778020200 | 23.9376 | 0.13 | 0.54 | 23.62 | 23.9376 | 23.235 | 18942 |
| 1777933800 | 23.81 | 0.04 | 0.19 | 23.82 | 24.1 | 23.63 | 15631 |
| 1777674600 | 23.7651 | -0.54 | -2.24 | 24.31 | 24.37 | 23.42 | 27081 |
| 1777588200 | 24.31 | -0.63 | -2.54 | 24.51 | 24.905 | 24.21 | 16684 |
| 1777501800 | 24.9444 | 0.23 | 0.92 | 24.71 | 25.0669 | 24.71 | 10076 |
| 1777415400 | 24.7158 | 0.17 | 0.69 | 24.53 | 24.735 | 24.36 | 8878 |
| 1777329000 | 24.5472 | -0.09 | -0.35 | 25 | 25.21 | 24.46 | 22888 |
| 1777069800 | 24.6334 | -0.08 | -0.34 | 24.8 | 24.82 | 24.4 | 14612 |
| 1776983400 | 24.7173 | 0.53 | 2.18 | 24.85 | 24.9002 | 24.18 | 33649 |
| 1776897000 | 24.19 | 0.03 | 0.12 | 23.91 | 24.1964 | 23.87 | 14798 |
| 1776810600 | 24.16 | 0.26 | 1.09 | 23.77 | 24.23 | 23.77 | 17551 |
| 1776724200 | 23.9 | 0.45 | 1.92 | 23.25 | 23.98 | 23.18 | 13363 |
| 1776465000 | 23.45 | -0.58 | -2.41 | 23.74 | 23.7796 | 22.87 | 47845 |
| 1776378600 | 24.03 | -0.09 | -0.37 | 23.53 | 24.53 | 23.53 | 40499 |
| 1776292200 | 24.1199 | -2.07 | -7.90 | 26.31 | 26.31 | 23.9 | 81503 |
| 1776205800 | 26.19 | -0.91 | -3.36 | 26.46 | 26.7249 | 26 | 42904 |
| 1776119400 | 27.101 | -0.29 | -1.06 | 26.98 | 27.3499 | 26.9 | 38344 |
| 1775860200 | 27.392 | -0.11 | -0.39 | 27.52 | 27.71 | 27.38 | 17017 |
| 1775773800 | 27.4999 | -0.57 | -2.04 | 27.74 | 27.92 | 27.32 | 26425 |
| 1775687400 | 28.0727 | 0.14 | 0.49 | 26.96 | 28.14 | 26.96 | 28093 |
| 1775601000 | 27.9354 | 0.29 | 1.04 | 27.69 | 28.34 | 27.69 | 18196 |
| 1775514600 | 27.6477 | 0.41 | 1.52 | 27.38 | 27.88 | 26.895 | 25141 |
| 1775169000 | 27.2334 | 0.77 | 2.93 | 27.02 | 27.31 | 26.7301 | 27228 |
| 1775082600 | 26.4591 | -0.47 | -1.76 | 26.84 | 26.84 | 26.37 | 35138 |
| 1774996200 | 26.934 | -0.86 | -3.11 | 27.53 | 27.53 | 26.81 | 43321 |
| 1774909800 | 27.7974 | 0.37 | 1.34 | 26.97 | 27.95 | 26.97 | 29262 |
| 1774650600 | 27.4289 | 0.48 | 1.78 | 27.03 | 27.56 | 27.03 | 34170 |
| 1774564200 | 26.9494 | 0.3 | 1.12 | 26.4 | 26.9494 | 26.2504 | 28259 |
| 1774477800 | 26.65 | -0.12 | -0.45 | 26.55 | 26.675 | 25.92 | 43472 |
| 1774391400 | 26.771 | -0.1 | -0.37 | 27.18 | 27.18 | 26.51 | 13158 |
| 1774305000 | 26.87 | -0.7 | -2.55 | 27.28 | 27.28 | 26.6001 | 34395 |
| 1774045800 | 27.573 | 0.57 | 2.12 | 27.01 | 27.7299 | 27.01 | 37278 |
| 1773959400 | 27 | 0.13 | 0.48 | 26.71 | 27.14 | 26.71 | 25403 |
| 1773873000 | 26.87 | 0.21 | 0.79 | 26.39 | 26.92 | 26.25 | 58126 |
| 1773786600 | 26.66 | 0.03 | 0.10 | 26.66 | 26.685 | 26.4327 | 34995 |
| 1773700200 | 26.633 | -0.15 | -0.55 | 26.61 | 26.66 | 26.16 | 36634 |
| 1773441000 | 26.78 | 0.34 | 1.27 | 26.05 | 26.85 | 26.05 | 24244 |
| 1773354600 | 26.443 | 0.42 | 1.63 | 25.84 | 26.443 | 25.84 | 26927 |
| 1773268200 | 26.02 | -0.45 | -1.70 | 26.2 | 26.2 | 25.5 | 31729 |
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。
