Hot Features
プレミアム
Yieldmax Short Coin Option Income Strategy ETF (FIAT)
AMEX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.66 | 9.26966292135 | 7.12 | 7.89 | 7.11 | 362805 | 7.64645593 | SP |
| 4 | 0.2 | 2.63852242744 | 7.58 | 8.09 | 6.7701 | 399340 | 7.61418288 | SP |
| 12 | -0.98 | -11.1872146119 | 8.76 | 9.3699 | 6.7701 | 382193 | 8.14404529 | SP |
| 26 | -12.46 | -61.5612648221 | 20.24 | 22.85 | 6.7701 | 329081 | 10.88499877 | SP |
| 52 | -12.09 | -60.8454957222 | 19.87 | 23.17 | 6.7701 | 272718 | 11.14831686 | SP |
| 156 | -12.09 | -60.8454957222 | 19.87 | 23.17 | 6.7701 | 272718 | 11.14831686 | SP |
| 260 | -12.09 | -60.8454957222 | 19.87 | 23.17 | 6.7701 | 272718 | 11.14831686 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1740094200 | 7.78 | -0.01 | -0.13 | 7.82 | 7.89 | 7.725 | 399458 |
| 1740007800 | 7.79 | 0.08 | 1.04 | 7.71 | 7.82 | 7.71 | 201778 |
| 1739921400 | 7.71 | 0.24 | 3.21 | 7.48 | 7.78 | 7.47 | 281981 |
| 1739575800 | 7.47 | 0.58 | 8.42 | 7.12 | 7.56 | 7.11 | 568003 |
| 1739489400 | 6.89 | -0.56 | -7.52 | 7.3 | 7.3 | 6.7701 | 609977 |
| 1739403000 | 7.45 | -0.18 | -2.36 | 7.66 | 7.6789 | 7.42 | 167605 |
| 1739316600 | 7.63 | 0.29 | 3.95 | 7.38 | 7.6577 | 7.38 | 260086 |
| 1739230200 | 7.34 | -0.06 | -0.81 | 7.32 | 7.46 | 7.2201 | 355552 |
| 1738971000 | 7.4 | -0.06 | -0.80 | 7.41 | 7.497649 | 7.2701 | 557956 |
| 1738884600 | 7.46 | -0.55 | -6.87 | 7.43 | 7.51 | 7.3301 | 594150 |
| 1738798200 | 8.01 | 0.08 | 1.01 | 7.96 | 8.01 | 7.86 | 639570 |
| 1738711800 | 7.93 | 0.03 | 0.38 | 7.91 | 7.93 | 7.7813 | 415885 |
| 1738625400 | 7.9 | 0.18 | 2.33 | 8.0399999 | 8.0434 | 7.775 | 487149 |
| 1738366200 | 7.72 | 0.15 | 1.98 | 7.52 | 7.78 | 7.5 | 308346 |
| 1738279800 | 7.57 | -0.19 | -2.45 | 7.74 | 7.74 | 7.43 | 394629 |
| 1738193400 | 7.76 | -0.16 | -2.02 | 7.93 | 7.98 | 7.69 | 192283 |
| 1738107000 | 7.92 | -0.01 | -0.13 | 7.92 | 7.95 | 7.83 | 176900 |
| 1738020600 | 7.93 | 0.36 | 4.76 | 7.77 | 8.09 | 7.7399 | 413806 |
| 1737761400 | 7.57 | -0.05 | -0.66 | 7.58 | 7.59 | 7.32 | 562349 |
| 1737675000 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1737588600 | 7.62 | 0.01 | 0.13 | 7.74 | 7.78 | 7.5599 | 264168 |
| 1737502200 | 7.61 | 0.02 | 0.26 | 7.53 | 8.06 | 7.435 | 432849 |
| 1737156600 | 7.59 | -0.32 | -4.05 | 7.7 | 7.72 | 7.5 | 402648 |
| 1737070200 | 7.91 | -0.15 | -1.86 | 8.14 | 8.2 | 7.81 | 185073 |
| 1736983800 | 8.06 | -0.47 | -5.51 | 8.3 | 8.3299 | 7.97 | 374002 |
| 1736897400 | 8.53 | -0.09 | -1.04 | 8.45 | 8.64 | 8.36 | 247430 |
| 1736811000 | 8.6199999 | 0.16 | 1.89 | 8.69 | 8.84 | 8.6199999 | 328480 |
| 1736551800 | 8.46 | 0.09 | 1.08 | 8.53 | 8.68 | 8.3699999 | 475698 |
| 1736379000 | 8.3699999 | -0.64 | -7.10 | 8.34 | 8.58 | 8.2524 | 357398 |
| 1736292600 | 9.01 | 0.57 | 6.75 | 8.48 | 9.06 | 8.42 | 673190 |
| 1736206200 | 8.44 | -0.47 | -5.27 | 8.71 | 8.8699999 | 8.24 | 576576 |
| 1735947000 | 8.91 | -0.33 | -3.57 | 9.15 | 9.22 | 8.88 | 395436 |
| 1735860600 | 9.24 | -0.09 | -0.96 | 9.24 | 9.3 | 9.09 | 237554 |
| 1735687800 | 9.33 | 0.16 | 1.74 | 9.01 | 9.3699 | 9.01 | 200390 |
| 1735601400 | 9.17 | 0.26 | 2.92 | 9.0399999 | 9.33 | 9.0399999 | 395002 |
| 1735342200 | 8.91 | 0.12 | 1.37 | 8.7899999 | 8.97 | 8.7899999 | 425300 |
| 1735255800 | 8.7899999 | 0.21 | 2.45 | 8.76 | 8.8 | 8.65 | 195919 |
| 1735077840 | 8.58 | -0.17 | -1.94 | 8.73 | 8.74 | 8.49 | 220291 |
| 1734996600 | 8.75 | 0.08 | 0.92 | 8.67 | 8.88 | 8.67 | 424764 |
| 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 |
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
