Hot Features
プレミアム
Yieldmax Dis Option Income Strategy ETF (DISO)
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 | 0.245 | 2.66015200869 | 9.21 | 9.51 | 9.21 | 7819 | 9.45430846 | SP |
| 4 | -0.615 | -6.10724925521 | 10.07 | 10.07 | 9.21 | 11799 | 9.60653898 | SP |
| 12 | -0.345 | -3.52040816327 | 9.8 | 10.59 | 9.21 | 7812 | 9.8443742 | SP |
| 26 | -2.455 | -20.6129303107 | 11.91 | 12.27 | 9.21 | 19947 | 10.91311778 | SP |
| 52 | -4.855 | -33.92732355 | 14.31 | 14.99 | 9.21 | 20195 | 11.9924323 | SP |
| 156 | -10.665 | -53.0069582505 | 20.12 | 22.89 | 9.21 | 16327 | 15.17718839 | SP |
| 260 | -10.665 | -53.0069582505 | 20.12 | 22.89 | 9.21 | 16327 | 15.17718839 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781821800 | 9.455 | 0 | 0.00 | 9.455 | 9.455 | 9.455 | 0 |
| 1781735400 | 9.455 | 0 | 0.00 | 9.455 | 9.455 | 9.455 | 0 |
| 1781649000 | 9.455 | 0 | 0.00 | 9.455 | 9.455 | 9.455 | 0 |
| 1781562600 | 9.455 | 0 | 0.05 | 9.25 | 9.51 | 9.25 | 24774 |
| 1781303400 | 9.4503 | -0 | -0.05 | 9.32 | 9.49 | 9.32 | 5752 |
| 1781217000 | 9.455 | 0.05 | 0.58 | 9.21 | 9.455 | 9.21 | 8567 |
| 1781130600 | 9.4003 | 0 | 0.00 | 9.28 | 9.47 | 9.28 | 3699 |
| 1781044200 | 9.4002 | 0.02 | 0.17 | 9.3699999 | 9.45 | 9.3699999 | 2971 |
| 1780957800 | 9.3846 | -0.02 | -0.21 | 9.33 | 9.42 | 9.33 | 19570 |
| 1780698600 | 9.4045 | -0 | -0.01 | 9.38 | 9.45 | 9.3699999 | 12511 |
| 1780612200 | 9.405 | -0.08 | -0.83 | 9.43 | 9.5296 | 9.405 | 5680 |
| 1780525800 | 9.4837 | -0.17 | -1.72 | 9.61 | 9.635 | 9.4601 | 6448 |
| 1780439400 | 9.6493 | -0.11 | -1.08 | 9.58 | 9.7 | 9.57 | 54478 |
| 1780353000 | 9.755 | 0.06 | 0.60 | 9.55 | 9.7899999 | 9.43 | 52199 |
| 1780093800 | 9.6973 | -0.14 | -1.40 | 9.9 | 9.9 | 9.6973 | 2840 |
| 1780007400 | 9.835 | -0.03 | -0.35 | 9.81 | 9.835 | 9.8 | 1526 |
| 1779921000 | 9.8692 | 0.03 | 0.30 | 9.73 | 9.92 | 9.73 | 3778 |
| 1779834600 | 9.84 | 0.03 | 0.28 | 9.99 | 9.99 | 9.7899999 | 9077 |
| 1779489000 | 9.8122 | -0.04 | -0.39 | 9.66 | 9.91 | 9.66 | 4713 |
| 1779402600 | 9.851 | -0.1 | -1.04 | 10.07 | 10.07 | 9.75 | 5599 |
| 1779316200 | 9.955 | 0.14 | 1.43 | 10.07 | 10.07 | 9.93 | 2134 |
| 1779229800 | 9.815 | -0.11 | -1.08 | 10 | 10 | 9.7899999 | 5259 |
| 1779143400 | 9.9222 | 0.12 | 1.20 | 10 | 10 | 9.88 | 3227 |
| 1778884200 | 9.805 | -0.26 | -2.61 | 10.2 | 10.2 | 9.77 | 9250 |
| 1778797800 | 10.068 | -0.03 | -0.34 | 10.2 | 10.2 | 10.0399 | 1699 |
| 1778711400 | 10.1023 | -0.1 | -1.01 | 10.32 | 10.32 | 10.04 | 2366 |
| 1778625000 | 10.205 | 0.16 | 1.59 | 10 | 10.205 | 10 | 3373 |
| 1778538600 | 10.0457 | -0.29 | -2.85 | 10.34 | 10.4 | 10.03 | 11622 |
| 1778279400 | 10.34 | -0.06 | -0.62 | 10.59 | 10.59 | 10.3201 | 9334 |
| 1778193000 | 10.4043 | -0.07 | -0.69 | 10.44 | 10.52 | 10.37 | 8145 |
| 1778106600 | 10.4763 | 0.68 | 6.96 | 10.5 | 10.51 | 10.3401 | 23801 |
| 1778020200 | 9.7944 | -0.14 | -1.42 | 10.13 | 10.13 | 9.7944 | 11057 |
| 1777933800 | 9.935 | -0.12 | -1.23 | 10.22 | 10.22 | 9.92 | 3300 |
| 1777674600 | 10.0588 | -0.03 | -0.27 | 10.03 | 10.14 | 10 | 18885 |
| 1777588200 | 10.0863 | 0.15 | 1.46 | 9.97 | 10.0863 | 9.92 | 1441 |
| 1777501800 | 9.9412 | -0.02 | -0.18 | 9.95 | 9.95 | 9.8998 | 2921 |
| 1777415400 | 9.9589 | -0.07 | -0.66 | 9.99 | 9.99 | 9.91 | 8645 |
| 1777329000 | 10.0253 | -0.01 | -0.11 | 10 | 10.13 | 10 | 10423 |
| 1777069800 | 10.0359 | -0.09 | -0.89 | 10.15 | 10.15 | 10.01 | 12771 |
| 1776983400 | 10.1259 | -0.17 | -1.61 | 10.22 | 10.2424 | 10.05 | 7120 |
| 1776897000 | 10.292 | 0.05 | 0.45 | 10.26 | 10.4 | 10.26 | 1877 |
| 1776810600 | 10.246 | -0.17 | -1.64 | 10.41 | 10.43 | 10.24 | 3167 |
| 1776724200 | 10.4172 | 0.03 | 0.27 | 10.4 | 10.45 | 10.4 | 3212 |
| 1776465000 | 10.3893 | 0.14 | 1.36 | 10.26 | 10.3995 | 10.26 | 3297 |
| 1776378600 | 10.2498 | -0.01 | -0.11 | 10.24 | 10.2498 | 10.2 | 3080 |
| 1776292200 | 10.2612 | 0.03 | 0.25 | 10.26 | 10.2612 | 10.2 | 6715 |
| 1776205800 | 10.2358 | 0.09 | 0.89 | 10.11 | 10.265 | 10.11 | 7572 |
| 1776119400 | 10.1458 | 0.16 | 1.61 | 9.9 | 10.15 | 9.9 | 2284 |
| 1775860200 | 9.9847 | -0.04 | -0.39 | 10.04 | 10.04 | 9.9701 | 4735 |
| 1775773800 | 10.0233 | -0.02 | -0.17 | 10.08 | 10.08 | 9.945 | 4124 |
| 1775687400 | 10.0401 | 0.24 | 2.47 | 9.93 | 10.05 | 9.93 | 5279 |
| 1775601000 | 9.7985 | -0.03 | -0.35 | 9.85 | 9.89 | 9.775 | 998 |
| 1775514600 | 9.8332 | -0.05 | -0.51 | 9.76 | 9.8699999 | 9.76 | 3180 |
| 1775169000 | 9.8839 | 0.01 | 0.06 | 9.81 | 9.8839 | 9.73 | 1458 |
| 1775082600 | 9.8778 | 0.02 | 0.19 | 9.88 | 9.96 | 9.8778 | 3743 |
| 1774996200 | 9.8595 | 0.17 | 1.76 | 9.755 | 9.8595 | 9.72 | 1323 |
| 1774909800 | 9.6885 | 0.16 | 1.66 | 9.6 | 9.715 | 9.53 | 4568 |
| 1774650600 | 9.53 | -0.16 | -1.65 | 9.7 | 9.7 | 9.53 | 4348 |
| 1774564200 | 9.69 | -0.18 | -1.82 | 9.8 | 9.81 | 9.69 | 7153 |
| 1774477800 | 9.8701 | -0.03 | -0.33 | 9.94 | 9.94 | 9.8701 | 1601 |
| 1774391400 | 9.9026 | -0.13 | -1.27 | 10.05 | 10.05 | 9.9026 | 3106 |
| 1774305000 | 10.03 | -0.1 | -0.94 | 10.1 | 10.23 | 10.03 | 24208 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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。
