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 | -0.08 | -1.32669983416 | 6.03 | 6.5 | 5.92 | 163166 | 6.18463554 | SP |
| 4 | -1 | -14.3884892086 | 6.95 | 7.16 | 5.75 | 168759 | 6.29311357 | SP |
| 12 | -7.16 | -54.6147978642 | 13.11 | 13.7 | 5.75 | 175518 | 8.72434049 | SP |
| 26 | -7.31 | -55.1282051282 | 13.26 | 17.25 | 5.75 | 111821 | 10.23437616 | SP |
| 52 | -14 | -70.1754385965 | 19.95 | 22.06 | 5.75 | 90731 | 10.9446141 | SP |
| 156 | -14 | -70.1754385965 | 19.95 | 22.06 | 5.75 | 90731 | 10.9446141 | SP |
| 260 | -14 | -70.1754385965 | 19.95 | 22.06 | 5.75 | 90731 | 10.9446141 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947000 | 6.0599999 | -0.36 | -5.61 | 6.36 | 6.43 | 6.05 | 143818 |
| 1735860600 | 6.42 | 0.29 | 4.73 | 6.26 | 6.5 | 6.26 | 194656 |
| 1735687800 | 6.13 | 0.06 | 0.99 | 6.03 | 6.19 | 5.9986 | 149641 |
| 1735601400 | 6.07 | 0.17 | 2.88 | 6.03 | 6.09 | 5.98 | 171266 |
| 1735342200 | 5.9 | -0.18 | -2.96 | 5.8 | 5.99 | 5.75 | 221370 |
| 1735255800 | 6.08 | 0.05 | 0.83 | 6.04 | 6.09 | 5.9221 | 190638 |
| 1735077840 | 6.03 | -0.33 | -5.19 | 6.24 | 6.28 | 5.93 | 128817 |
| 1734996600 | 6.36 | -0.09 | -1.40 | 6.32 | 6.45 | 6.2572 | 156279 |
| 1734737400 | 6.45 | 0.18 | 2.87 | 6.38 | 6.45 | 6.1 | 171417 |
| 1734651000 | 6.2699999 | 0.01 | 0.16 | 6.11 | 6.37 | 6.04 | 132139 |
| 1734564600 | 6.26 | 0.35 | 5.92 | 5.99 | 6.26 | 5.7701 | 196299 |
| 1734478200 | 5.91 | -0.23 | -3.75 | 5.94 | 6.0699 | 5.7699999 | 199717 |
| 1734391800 | 6.14 | -0.22 | -3.46 | 6.2699999 | 6.3 | 6 | 281071 |
| 1734132600 | 6.36 | -0.13 | -2.00 | 6.47 | 6.595 | 6.32 | 111816 |
| 1734046200 | 6.49 | -0.14 | -2.11 | 6.5199999 | 6.62 | 6.4262 | 116761 |
| 1733959800 | 6.63 | -0.17 | -2.50 | 6.7 | 6.758 | 6.49 | 183812 |
| 1733873400 | 6.8 | -0.34 | -4.76 | 7 | 7 | 6.68 | 139877 |
| 1733787000 | 7.14 | 0.14 | 2.00 | 6.95 | 7.16 | 6.8 | 188279 |
| 1733527800 | 7 | -0.45 | -6.04 | 7.19 | 7.3 | 7 | 121082 |
| 1733441400 | 7.45 | 0.03 | 0.40 | 7.42 | 7.45 | 7.19 | 97356 |
| 1733355000 | 7.42 | -0.08 | -1.07 | 7.5 | 7.67 | 7.42 | 77242 |
| 1733268600 | 7.5 | -0.02 | -0.27 | 7.57 | 7.6899 | 7.5 | 133247 |
| 1733182200 | 7.52 | -0.18 | -2.34 | 7.64 | 7.64 | 7.4301 | 196632 |
| 1732917840 | 7.7 | -0.63 | -7.56 | 7.83 | 7.91 | 7.7 | 172774 |
| 1732750200 | 8.33 | 0.12 | 1.46 | 8.2 | 8.3981999 | 8.1199999 | 273701 |
| 1732663800 | 8.21 | 0.03 | 0.37 | 8.19 | 8.22 | 8 | 154730 |
| 1732577400 | 8.18 | 0.23 | 2.89 | 7.81 | 8.18 | 7.75 | 227907 |
| 1732318200 | 7.95 | -0.22 | -2.69 | 8.2 | 8.21 | 7.82 | 209531 |
| 1732231800 | 8.17 | 0.06 | 0.74 | 8.13 | 8.25 | 7.9791 | 181172 |
| 1732145400 | 8.11 | 0.04 | 0.50 | 8.05 | 8.2899999 | 7.98 | 83591 |
| 1732059000 | 8.07 | -0.07 | -0.86 | 8.2 | 8.28 | 7.99 | 111708 |
| 1731972600 | 8.14 | -0.46 | -5.35 | 8.11 | 8.33 | 7.9519 | 167569 |
| 1731713400 | 8.6 | -0.1 | -1.15 | 8.93 | 8.93 | 8.4306 | 85134 |
| 1731627000 | 8.7 | 0.28 | 3.33 | 8.42 | 8.7 | 8.36 | 90364 |
| 1731540600 | 8.42 | 0.04 | 0.48 | 8.34 | 8.51 | 8.07 | 77241 |
| 1731454200 | 8.38 | 0.53 | 6.75 | 8.21 | 8.49 | 8.05 | 212485 |
| 1731367800 | 7.85 | -0.9 | -10.29 | 8.08 | 8.22 | 7.7377 | 401035 |
| 1731108600 | 8.75 | -0.86 | -8.95 | 9.34 | 9.42 | 8.4001 | 311296 |
| 1731022200 | 9.61 | -0.13 | -1.33 | 9.8 | 9.81 | 9.35 | 284503 |
| 1730935800 | 9.74 | -1.43 | -12.80 | 9.93 | 10.162 | 9.6635 | 304632 |
| 1730849400 | 11.17 | -0.3 | -2.62 | 11.29 | 11.4 | 11.07 | 80349 |
| 1730763000 | 11.47 | 0.27 | 2.41 | 11.3 | 11.6075 | 11.3 | 330217 |
| 1730500200 | 11.2 | 0.03 | 0.27 | 11.11 | 11.3899 | 11.11 | 226328 |
| 1730413800 | 11.17 | -0.29 | -2.53 | 11.1 | 11.24 | 10.96 | 192204 |
| 1730327400 | 11.46 | 0.05 | 0.44 | 11.41 | 11.49 | 11.25 | 264361 |
| 1730241000 | 11.41 | 0.24 | 2.15 | 11.32 | 11.49 | 11.2 | 258850 |
| 1730154600 | 11.17 | 0.11 | 0.95 | 11.05 | 11.37 | 10.8721 | 368697 |
| 1729895400 | 11.065 | -0.51 | -4.36 | 11.59 | 11.61 | 11.01 | 327472 |
| 1729809000 | 11.57 | -2.07 | -15.18 | 12.44 | 12.44 | 11.3 | 517700 |
| 1729722600 | 13.64 | 0.1 | 0.74 | 13.47 | 13.7 | 13.45 | 122762 |
| 1729636200 | 13.54 | 0.04 | 0.30 | 13.45 | 13.62 | 13.45 | 89939 |
| 1729549800 | 13.5 | 0.17 | 1.28 | 13.4 | 13.61 | 13.385 | 85084 |
| 1729290600 | 13.33 | -0.03 | -0.22 | 13.25 | 13.3825 | 13.25 | 39777 |
| 1729204200 | 13.36 | -0.01 | -0.07 | 13.21 | 13.44 | 13.21 | 35376 |
| 1729117800 | 13.37 | -0.02 | -0.15 | 13.33 | 13.37 | 13.24 | 36667 |
| 1729031400 | 13.39 | 0.01 | 0.07 | 13.28 | 13.405 | 13.15 | 31089 |
| 1728945000 | 13.38 | 0.14 | 1.06 | 13.11 | 13.4977 | 13.0035 | 87779 |
| 1728685800 | 13.24 | 0.57 | 4.50 | 13.1 | 13.415 | 13.0301 | 178894 |
| 1728599400 | 12.67 | 0.06 | 0.48 | 12.44 | 12.8699 | 12.44 | 74497 |
| 1728513000 | 12.61 | 0.19 | 1.53 | 12.5 | 12.61 | 12.39 | 48358 |
| 1728426600 | 12.42 | -0.11 | -0.88 | 12.35 | 12.58 | 12.35 | 128009 |
| 1728340200 | 12.5301 | 0.37 | 3.04 | 12.26 | 12.54 | 12.2314 | 120246 |
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
