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 | -0.61 | -3.65707434053 | 16.68 | 17.5599 | 15.7792 | 19646 | 16.21338658 | SP |
| 4 | 0.08 | 0.500312695435 | 15.99 | 17.5599 | 15.7792 | 20472 | 16.31244293 | SP |
| 12 | -1.1 | -6.40652300524 | 17.17 | 17.92 | 15.7792 | 18025 | 16.73987395 | SP |
| 26 | 0.32 | 2.03174603175 | 15.75 | 18.12 | 15.01 | 15438 | 16.61319503 | SP |
| 52 | -5.78 | -26.4530892449 | 21.85 | 22.89 | 14.95 | 15194 | 17.77456541 | SP |
| 156 | -4.05 | -20.1292246521 | 20.12 | 22.89 | 14.95 | 13929 | 18.51503633 | SP |
| 260 | -4.05 | -20.1292246521 | 20.12 | 22.89 | 14.95 | 13929 | 18.51503633 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 16.07 | 0.13 | 0.82 | 15.97 | 16.07 | 15.945 | 14071 |
| 1739489400 | 15.94 | -0.42 | -2.55 | 16.07 | 16.07 | 15.7792 | 35001 |
| 1739403000 | 16.3569 | 0.07 | 0.40 | 16.239999 | 16.379999 | 16.18 | 13510 |
| 1739316600 | 16.2915 | 0.01 | 0.07 | 16.28 | 16.2915 | 16.140899 | 9774 |
| 1739230200 | 16.28 | -0.23 | -1.42 | 16.469999 | 16.5328 | 16.28 | 21998 |
| 1738971000 | 16.514299 | -0.17 | -1.00 | 16.68 | 17.5599 | 16.5001 | 17949 |
| 1738884600 | 16.6811 | 0.25 | 1.53 | 16.46 | 16.7061 | 16.3 | 13341 |
| 1738798200 | 16.43 | -0.26 | -1.56 | 16.7 | 17.2 | 16.41 | 16729 |
| 1738711800 | 16.69 | -0.01 | -0.06 | 16.7 | 16.7 | 16.6 | 7225 |
| 1738625400 | 16.7 | 0.07 | 0.40 | 16.329999 | 16.77 | 16.329999 | 11169 |
| 1738366200 | 16.633199 | -0.04 | -0.22 | 16.7 | 16.7299 | 16.59 | 10167 |
| 1738279800 | 16.67 | 0.08 | 0.45 | 16.61 | 16.83 | 16.61 | 15150 |
| 1738193400 | 16.5947 | 0.09 | 0.56 | 16.6 | 16.77 | 16.5711 | 21925 |
| 1738107000 | 16.5016 | -0.17 | -1.01 | 16.62 | 16.62 | 16.398499 | 7337 |
| 1738020600 | 16.67 | 0.24 | 1.46 | 16.43 | 16.69 | 16.43 | 24207 |
| 1737761400 | 16.43 | 0.2 | 1.23 | 16.32 | 16.6993 | 16.2501 | 12289 |
| 1737675000 | 16.23 | 0 | 0.00 | 16.23 | 16.23 | 16.23 | 0 |
| 1737588600 | 16.23 | 0.11 | 0.68 | 16.149999 | 16.23 | 16.149999 | 8446 |
| 1737502200 | 16.12 | 0.17 | 1.07 | 15.98 | 16.259899 | 15.944976 | 84988 |
| 1737156600 | 15.95 | -0.04 | -0.25 | 15.99 | 16.079999 | 15.88 | 37285 |
| 1737070200 | 15.99 | -0.54 | -3.27 | 16.219999 | 16.219999 | 15.88 | 7713 |
| 1736983800 | 16.53 | 0.18 | 1.11 | 16.44 | 16.579999 | 16.399999 | 11022 |
| 1736897400 | 16.348299 | -0.03 | -0.19 | 16.469999 | 16.488 | 16.32 | 12076 |
| 1736811000 | 16.379999 | 0 | 0.00 | 16.14 | 16.42 | 16.14 | 20726 |
| 1736551800 | 16.379999 | -0.18 | -1.09 | 16.68 | 16.684999 | 16.329999 | 16313 |
| 1736379000 | 16.559999 | -0.23 | -1.38 | 16.8 | 16.8 | 16.427499 | 5131 |
| 1736292600 | 16.7918 | -0.01 | -0.05 | 16.89 | 16.9 | 16.77 | 7143 |
| 1736206200 | 16.8 | 0.03 | 0.18 | 16.81 | 16.8999 | 16.68 | 11233 |
| 1735947000 | 16.77 | 0.15 | 0.90 | 16.77 | 16.77 | 16.54 | 2727 |
| 1735860600 | 16.62 | -0.17 | -1.01 | 16.44 | 16.83 | 16.44 | 17287 |
| 1735687800 | 16.79 | 0.13 | 0.75 | 16.73 | 16.79 | 16.62 | 9519 |
| 1735601400 | 16.665 | -0.2 | -1.16 | 16.75 | 16.8199 | 16.5101 | 11705 |
| 1735342200 | 16.86 | -0.05 | -0.30 | 16.94 | 16.94 | 16.66 | 13098 |
| 1735255800 | 16.91 | -0.07 | -0.41 | 16.81 | 16.98 | 16.81 | 36099 |
| 1735077840 | 16.98 | 0.1 | 0.59 | 16.92 | 16.98 | 16.629999 | 14420 |
| 1734996600 | 16.88 | 0.15 | 0.90 | 16.629999 | 16.88 | 16.543399 | 128717 |
| 1734737400 | 16.7297 | 0.1 | 0.60 | 16.69 | 16.88 | 16.379999 | 17604 |
| 1734651000 | 16.629999 | -0.42 | -2.46 | 16.69 | 16.87 | 16.629999 | 20402 |
| 1734564600 | 17.05 | -0.21 | -1.19 | 17.35 | 17.5595 | 16.96 | 26526 |
| 1734478200 | 17.2559 | 0.2 | 1.15 | 17.1 | 17.375 | 17 | 20223 |
| 1734391800 | 17.06 | -0.15 | -0.86 | 17.13 | 17.23 | 17.03 | 20621 |
| 1734132600 | 17.2086 | -0.18 | -1.04 | 17.4 | 17.4 | 17.18 | 8095 |
| 1734046200 | 17.3887 | 0.04 | 0.22 | 17.34 | 17.4 | 17.26 | 6257 |
| 1733959800 | 17.35 | -0.03 | -0.17 | 17.38 | 17.39 | 17.2704 | 15752 |
| 1733873400 | 17.38 | 0.01 | 0.06 | 17.4 | 17.4 | 17.1752 | 13768 |
| 1733787000 | 17.37 | -0.22 | -1.26 | 17.6 | 17.6799 | 17.2 | 15839 |
| 1733527800 | 17.5914 | 0.04 | 0.23 | 17.57 | 17.6799 | 17.5001 | 13399 |
| 1733441400 | 17.5508 | -0.07 | -0.40 | 17.62 | 17.6399 | 17.47 | 8184 |
| 1733355000 | 17.622 | 0.06 | 0.31 | 17.67 | 17.67 | 17.43 | 8682 |
| 1733268600 | 17.5669 | -0.17 | -0.98 | 17.67 | 17.68 | 17.43 | 4438 |
| 1733182200 | 17.74 | 0.01 | 0.08 | 17.92 | 17.92 | 17.56 | 11989 |
| 1732917840 | 17.7265 | -0.02 | -0.13 | 17.91 | 17.91 | 17.5704 | 9424 |
| 1732750200 | 17.75 | 0.25 | 1.44 | 17.66 | 17.75 | 17.5201 | 8845 |
| 1732663800 | 17.4981 | -0.13 | -0.75 | 17.61 | 17.61 | 17.4501 | 20843 |
| 1732577400 | 17.63 | 0.22 | 1.26 | 17.54 | 17.63 | 17.4068 | 12568 |
| 1732318200 | 17.41 | -0.07 | -0.40 | 17.17 | 17.57 | 17.03 | 16446 |
| 1732231800 | 17.48 | -0.55 | -3.07 | 17.45 | 17.4993 | 17.25 | 32060 |
| 1732145400 | 18.0342 | 0.16 | 0.92 | 17.86 | 18.0342 | 17.6644 | 24010 |
| 1732059000 | 17.87 | 0.04 | 0.22 | 17.84 | 17.87 | 17.5899 | 10750 |
| 1731972600 | 17.83 | -0.24 | -1.31 | 18.08 | 18.12 | 17.83 | 146944 |
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
