Hot Features
プレミアム
Yieldmax Short Coin Option Income Strategy ETF (FIAT)
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 | 0.86 | 11.0115236876 | 7.81 | 8.7 | 7.57 | 418822 | 8.09252566 | SP |
| 4 | -0.28 | -3.12849162011 | 8.95 | 9.09 | 7.57 | 344382 | 8.41548798 | SP |
| 12 | -10.28 | -54.2480211082 | 18.95 | 21.17 | 7.57 | 389114 | 11.51549937 | SP |
| 26 | -11.2 | -56.3663814796 | 19.87 | 22.85 | 7.57 | 232877 | 12.8119541 | SP |
| 52 | -11.2 | -56.3663814796 | 19.87 | 22.85 | 7.57 | 232877 | 12.8119541 | SP |
| 156 | -11.2 | -56.3663814796 | 19.87 | 22.85 | 7.57 | 232877 | 12.8119541 | SP |
| 260 | -11.2 | -56.3663814796 | 19.87 | 22.85 | 7.57 | 232877 | 12.8119541 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 8.67 | 0.12 | 1.40 | 8.7 | 8.75 | 8.56 | 344866 |
| 1734651000 | 8.55 | 0.12 | 1.42 | 8.3 | 8.6052 | 8.2701 | 339852 |
| 1734564600 | 8.43 | 0.51 | 6.44 | 7.95 | 8.5045 | 7.9 | 471178 |
| 1734478200 | 7.92 | 0.13 | 1.67 | 7.74 | 8.07 | 7.65 | 233856 |
| 1734391800 | 7.79 | -0.11 | -1.39 | 7.8 | 7.82 | 7.57 | 615991 |
| 1734132600 | 7.9 | 0.05 | 0.64 | 7.77 | 8 | 7.76 | 459445 |
| 1734046200 | 7.85 | -0.66 | -7.76 | 7.78 | 7.95 | 7.61 | 373967 |
| 1733959800 | 8.51 | -0.25 | -2.85 | 8.6 | 8.6 | 8.335 | 911986 |
| 1733873400 | 8.76 | 0.11 | 1.27 | 8.57 | 8.76 | 8.545 | 351340 |
| 1733787000 | 8.65 | 0.29 | 3.47 | 8.24 | 8.65 | 8.24 | 399223 |
| 1733527800 | 8.36 | -0.15 | -1.76 | 8.44 | 8.44 | 8.0601 | 329024 |
| 1733441400 | 8.51 | 0.15 | 1.79 | 8.16 | 8.5651 | 7.95 | 624560 |
| 1733355000 | 8.36 | -0.51 | -5.75 | 8.78 | 8.81 | 8.33 | 344587 |
| 1733268600 | 8.8699999 | -0.12 | -1.33 | 9.07 | 9.07 | 8.725 | 171733 |
| 1733182200 | 8.99 | -0.01 | -0.11 | 8.98 | 8.99 | 8.77 | 169419 |
| 1732917840 | 9 | 0.24 | 2.74 | 8.76 | 9.01 | 8.65 | 97782 |
| 1732750200 | 8.76 | -0.26 | -2.88 | 8.89 | 9.0304 | 8.68 | 155776 |
| 1732663800 | 9.02 | 0.28 | 3.20 | 8.93 | 9.09 | 8.75 | 207409 |
| 1732577400 | 8.74 | -0.13 | -1.47 | 8.78 | 9.06 | 8.63 | 222559 |
| 1732318200 | 8.8699999 | -0.11 | -1.22 | 8.95 | 8.95 | 8.74 | 207345 |
| 1732231800 | 8.98 | 0.51 | 6.02 | 8.31 | 9.08 | 8.31 | 306445 |
| 1732145400 | 8.47 | 0.07 | 0.83 | 8.28 | 8.77 | 8.07 | 450202 |
| 1732059000 | 8.4 | 0.01 | 0.12 | 8.5 | 8.5648 | 8.34 | 283320 |
| 1731972600 | 8.39 | -0.38 | -4.33 | 8.83 | 9.15 | 8.31 | 593558 |
| 1731713400 | 8.77 | -0.5 | -5.39 | 9.17 | 9.35 | 8.74 | 609852 |
| 1731627000 | 9.27 | -0.68 | -6.83 | 9.08 | 9.3899 | 9.08 | 545782 |
| 1731540600 | 9.95 | 0.59 | 6.30 | 9.34 | 9.98 | 9.13 | 1126091 |
| 1731454200 | 9.36 | 0.08 | 0.86 | 9.59 | 9.6 | 9.23 | 1467345 |
| 1731367800 | 9.28 | -1.31 | -12.37 | 9.73 | 9.9 | 8.9501 | 1445714 |
| 1731108600 | 10.59 | -0.85 | -7.43 | 11.4 | 11.4 | 10.45 | 823146 |
| 1731022200 | 11.44 | -0.17 | -1.46 | 12.1 | 12.1896 | 11.19 | 815326 |
| 1730935800 | 11.61 | -4.64 | -28.55 | 14.23 | 14.23 | 11.425 | 1476930 |
| 1730849400 | 16.25 | -0.53 | -3.16 | 16.9 | 16.9 | 16 | 121129 |
| 1730763000 | 16.78 | -0.27 | -1.58 | 17.2 | 17.51 | 16.78 | 138530 |
| 1730500200 | 17.05 | 0.22 | 1.31 | 16.71 | 17.27 | 16.67 | 396223 |
| 1730413800 | 16.83 | 1.37 | 8.86 | 15.97 | 16.83 | 15.92 | 424341 |
| 1730327400 | 15.46 | 0.48 | 3.20 | 15.32 | 15.55 | 14.99 | 136061 |
| 1730241000 | 14.98 | -0.27 | -1.77 | 15 | 15.19 | 14.77 | 189170 |
| 1730154600 | 15.25 | -0.55 | -3.48 | 15.5 | 15.5 | 15.1 | 209466 |
| 1729895400 | 15.8 | 0.25 | 1.61 | 15.5 | 15.85 | 15.2896 | 96970 |
| 1729809000 | 15.55 | -0.45 | -2.81 | 15.66 | 15.93 | 15.4074 | 124001 |
| 1729722600 | 16 | 0.57 | 3.69 | 15.55 | 16.149899 | 15.49 | 339724 |
| 1729636200 | 15.43 | 0.16 | 1.05 | 15.45 | 15.63 | 15.15 | 149017 |
| 1729549800 | 15.27 | 0.32 | 2.14 | 15.31 | 15.58 | 15.08 | 309433 |
| 1729290600 | 14.95 | -0.83 | -5.26 | 15.5 | 15.59 | 14.94 | 536697 |
| 1729204200 | 15.78 | -1.2 | -7.07 | 15.55 | 15.935 | 15.51 | 285993 |
| 1729117800 | 16.98 | -0.87 | -4.87 | 17.4 | 17.76 | 16.85 | 1142765 |
| 1729031400 | 17.85 | 0.06 | 0.34 | 18.06 | 18.27 | 17.23 | 300890 |
| 1728945000 | 17.79 | -1.96 | -9.92 | 19.29 | 19.75 | 17.62 | 465700 |
| 1728685800 | 19.75 | -1.24 | -5.91 | 20.94 | 20.94 | 19.39 | 243130 |
| 1728599400 | 20.99 | 0.35 | 1.70 | 20.77 | 21.17 | 20.6852 | 102260 |
| 1728513000 | 20.64 | 0.18 | 0.88 | 20.66 | 20.69 | 20.1043 | 87849 |
| 1728426600 | 20.46 | 0.16 | 0.79 | 20.66 | 20.67 | 20.225 | 55562 |
| 1728340200 | 20.3 | 0.28 | 1.40 | 20.27 | 20.42 | 19.56 | 105510 |
| 1728081000 | 20.02 | -0.5 | -2.44 | 20.58 | 20.58 | 20.02 | 84606 |
| 1727994600 | 20.52 | 0.1 | 0.49 | 20.42 | 20.5883 | 20.335 | 49675 |
| 1727908200 | 20.42 | 0.21 | 1.03 | 20.43 | 20.435 | 20.02 | 177699 |
| 1727821800 | 20.2123 | 1.06 | 5.55 | 19.2 | 20.38 | 19.175 | 189796 |
| 1727735400 | 19.15 | 1.15 | 6.39 | 18.76 | 19.21 | 18.62 | 111661 |
| 1727476200 | 18 | -1.06 | -5.56 | 18.95 | 19.07 | 17.8909 | 149871 |
| 1727389800 | 19.06 | -1.06 | -5.27 | 20.02 | 20.02 | 18.848 | 155057 |
| 1727303400 | 20.12 | 0.37 | 1.87 | 20 | 20.22 | 19.6 | 65404 |
| 1727217000 | 19.75 | -0.06 | -0.30 | 20.04 | 20.3807 | 19.725 | 55109 |
| 1727130600 | 19.81 | 0.09 | 0.46 | 19.78 | 19.9589 | 19.5 | 93204 |
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
