Hot Features
プレミアム
Yieldmax Short Nvda Option Income Strategy ETF (DIPS)
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 | -1.2511 | -9.57149742562 | 13.0711 | 13.1 | 11.69 | 67405 | 12.72859288 | SP |
| 4 | -1.28 | -9.77099236641 | 13.1 | 13.8 | 11.69 | 38690 | 13.01064601 | SP |
| 12 | -3.28 | -21.7218543046 | 15.1 | 15.75 | 11.69 | 48921 | 13.7847369 | SP |
| 26 | -8.67 | -42.3133235725 | 20.49 | 23.602 | 11.69 | 42693 | 15.63997164 | SP |
| 52 | -8.67 | -42.3133235725 | 20.49 | 23.602 | 11.69 | 42693 | 15.63997164 | SP |
| 156 | -8.67 | -42.3133235725 | 20.49 | 23.602 | 11.69 | 42693 | 15.63997164 | SP |
| 260 | -8.67 | -42.3133235725 | 20.49 | 23.602 | 11.69 | 42693 | 15.63997164 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947000 | 12.01 | -0.95 | -7.33 | 12.28 | 12.28 | 11.9999 | 68983 |
| 1735860600 | 12.96 | -0.08 | -0.61 | 12.9582 | 13.08 | 12.9 | 95567 |
| 1735687800 | 13.04 | 0.11 | 0.85 | 12.92 | 13.1 | 12.9 | 57216 |
| 1735601400 | 12.93 | 0.01 | 0.08 | 13.0711 | 13.0818 | 12.7477 | 47855 |
| 1735342200 | 12.9203 | 0.25 | 1.98 | 12.87 | 13.0299 | 12.87 | 35232 |
| 1735255800 | 12.67 | -0.02 | -0.20 | 12.76 | 12.84 | 12.66 | 18611 |
| 1735077840 | 12.6949 | -0.05 | -0.39 | 12.65 | 12.7 | 12.5126 | 23856 |
| 1734996600 | 12.7446 | -0.46 | -3.51 | 13.12 | 13.12 | 12.7446 | 31777 |
| 1734737400 | 13.2081 | -0.3 | -2.23 | 13.72 | 13.75 | 13.12 | 17677 |
| 1734651000 | 13.51 | -0.12 | -0.88 | 13.59 | 13.63 | 13.17 | 15907 |
| 1734564600 | 13.63 | 0.04 | 0.29 | 13.3 | 13.6988 | 12.98 | 47321 |
| 1734478200 | 13.59 | 0.06 | 0.44 | 13.69 | 13.8 | 13.5639 | 31943 |
| 1734391800 | 13.53 | 0.19 | 1.41 | 13.455 | 13.6125 | 13.44 | 48096 |
| 1734132600 | 13.342 | 0.22 | 1.65 | 13.02 | 13.44 | 13.02 | 25721 |
| 1734046200 | 13.1255 | 0.19 | 1.43 | 13.16 | 13.207 | 13.0601 | 12513 |
| 1733959800 | 12.94 | -0.25 | -1.90 | 13.06 | 13.1738 | 12.92 | 18340 |
| 1733873400 | 13.19 | 0.17 | 1.31 | 13 | 13.27 | 12.95 | 45481 |
| 1733787000 | 13.02 | 0.16 | 1.21 | 13.1 | 13.1 | 12.96 | 54326 |
| 1733527800 | 12.8643 | 0.2 | 1.61 | 12.7 | 12.9699 | 12.675 | 54651 |
| 1733441400 | 12.66 | -0.69 | -5.17 | 12.69 | 12.75 | 12.5901 | 61132 |
| 1733355000 | 13.35 | -0.4 | -2.91 | 13.69 | 13.7499 | 13.2873 | 161507 |
| 1733268600 | 13.75 | -0.2 | -1.43 | 13.9 | 13.95 | 13.7444 | 62238 |
| 1733182200 | 13.95 | 0.02 | 0.14 | 14 | 14.0088 | 13.7001 | 87701 |
| 1732917840 | 13.93 | -0.23 | -1.62 | 14.1 | 14.1 | 13.8222 | 27788 |
| 1732750200 | 14.16 | 0.12 | 0.85 | 14.15 | 14.3299 | 14.1391 | 28401 |
| 1732663800 | 14.04 | 0.05 | 0.33 | 13.98 | 14.09 | 13.95 | 15733 |
| 1732577400 | 13.9942 | 0.22 | 1.63 | 13.76 | 14.02 | 13.76 | 34367 |
| 1732318200 | 13.77 | 0.24 | 1.77 | 13.55 | 13.84 | 13.55 | 28917 |
| 1732231800 | 13.53 | 0.09 | 0.67 | 13.33 | 13.949 | 13 | 66773 |
| 1732145400 | 13.44 | 0.05 | 0.37 | 13.37 | 13.6299 | 13.37 | 33646 |
| 1732059000 | 13.39 | -0.37 | -2.69 | 13.67 | 13.67 | 13.3204 | 30260 |
| 1731972600 | 13.76 | 0.12 | 0.88 | 13.79 | 14 | 13.69 | 38383 |
| 1731713400 | 13.64 | 0.32 | 2.40 | 13.5067 | 13.84 | 13.5 | 36256 |
| 1731627000 | 13.32 | -0.04 | -0.30 | 13.32 | 13.4425 | 13.22 | 26912 |
| 1731540600 | 13.36 | 0.08 | 0.60 | 13.19 | 13.44 | 13.19 | 58314 |
| 1731454200 | 13.28 | -0.13 | -0.97 | 13.43 | 13.43 | 13.1642 | 33623 |
| 1731367800 | 13.41 | 0.12 | 0.90 | 13.2 | 13.5438 | 13.187 | 44214 |
| 1731108600 | 13.29 | 0.18 | 1.37 | 13.15 | 13.35 | 13.04 | 91731 |
| 1731022200 | 13.11 | -0.99 | -7.02 | 13.325 | 13.36 | 13.11 | 141120 |
| 1730935800 | 14.1 | -0.59 | -4.02 | 14.3 | 14.34 | 13.88 | 189280 |
| 1730849400 | 14.69 | -0.23 | -1.54 | 14.9 | 14.9 | 14.55 | 57877 |
| 1730763000 | 14.92 | -0.08 | -0.54 | 14.91 | 14.96 | 14.6901 | 44502 |
| 1730500200 | 15.0005 | -0.14 | -0.92 | 15 | 15.0299 | 14.84 | 39316 |
| 1730413800 | 15.14 | 0.3 | 2.02 | 15.01 | 15.1461 | 15 | 29093 |
| 1730327400 | 14.84 | 0.1 | 0.68 | 14.77 | 14.99 | 14.77 | 23044 |
| 1730241000 | 14.74 | -0.04 | -0.27 | 14.7 | 14.8079 | 14.6505 | 15567 |
| 1730154600 | 14.78 | 0.12 | 0.82 | 14.65 | 14.79 | 14.643 | 27408 |
| 1729895400 | 14.66 | -0.15 | -1.01 | 14.88 | 14.88 | 14.55 | 42939 |
| 1729809000 | 14.81 | -0.06 | -0.40 | 14.93 | 14.945 | 14.7907 | 8645 |
| 1729722600 | 14.87 | 0.28 | 1.92 | 14.77 | 15.0499 | 14.77 | 45140 |
| 1729636200 | 14.59 | -0.01 | -0.07 | 14.71 | 14.74 | 14.552 | 25265 |
| 1729549800 | 14.6 | -0.4 | -2.66 | 15.13 | 15.13 | 14.6 | 65578 |
| 1729290600 | 14.9997 | -0.08 | -0.52 | 14.91 | 15.05 | 14.91 | 20110 |
| 1729204200 | 15.0787 | -0.21 | -1.38 | 14.95 | 15.1 | 14.81 | 26468 |
| 1729117800 | 15.29 | -0.31 | -1.99 | 15.45 | 15.6 | 15.18 | 78617 |
| 1729031400 | 15.6 | 0.64 | 4.28 | 15.03 | 15.75 | 14.9611 | 99004 |
| 1728945000 | 14.96 | -0.36 | -2.35 | 15.1 | 15.15 | 14.85 | 90579 |
| 1728685800 | 15.32 | -0.01 | -0.07 | 15.32 | 15.36 | 15.21 | 72781 |
| 1728599400 | 15.33 | -0.73 | -4.55 | 15.4 | 15.55 | 15.25 | 75792 |
| 1728513000 | 16.059999 | -0.1 | -0.62 | 16.01 | 16.17 | 15.88 | 170848 |
| 1728426600 | 16.16 | -0.54 | -3.23 | 16.55 | 16.55 | 16.066099 | 108106 |
| 1728340200 | 16.7 | -0.31 | -1.82 | 17.12 | 17.12 | 16.400099 | 129650 |
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
