Hot Features
プレミアム
Yieldmax Short Coin Option Income Strategy ETF (FIAT)
AMEX
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.2 | -12.5130344108 | 9.59 | 9.98 | 8.31 | 868526 | 9.28624498 | SP |
| 4 | -7.06 | -45.6957928803 | 15.45 | 17.51 | 8.31 | 561419 | 11.26178542 | SP |
| 12 | -12.08 | -59.0131900342 | 20.47 | 22.85 | 8.31 | 307796 | 14.13537847 | SP |
| 26 | -11.48 | -57.7755410166 | 19.87 | 23.17 | 8.31 | 209969 | 14.55252421 | SP |
| 52 | -11.48 | -57.7755410166 | 19.87 | 23.17 | 8.31 | 209969 | 14.55252421 | SP |
| 156 | -11.48 | -57.7755410166 | 19.87 | 23.17 | 8.31 | 209969 | 14.55252421 | SP |
| 260 | -11.48 | -57.7755410166 | 19.87 | 23.17 | 8.31 | 209969 | 14.55252421 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726871400 | 19.72 | -0.14 | -0.70 | 19.66 | 20.2026 | 19.5 | 74356 |
| 1726785000 | 19.86 | -0.68 | -3.31 | 19.85 | 20.0392 | 19.14 | 239430 |
| 1726698600 | 20.54 | 0.1 | 0.49 | 20.74 | 20.74 | 19.81 | 59417 |
| 1726612200 | 20.44 | -0.07 | -0.34 | 20.41 | 20.6183 | 19.92 | 57844 |
| 1726525800 | 20.51 | 0.28 | 1.38 | 20.83 | 21 | 20.3742 | 58447 |
| 1726266600 | 20.23 | 0.02 | 0.10 | 20.35 | 20.39 | 19.651 | 78979 |
| 1726180200 | 20.21 | -0.73 | -3.49 | 20.7 | 20.9999 | 19.93 | 90570 |
| 1726093800 | 20.9411 | 0.15 | 0.73 | 21.09 | 21.5837 | 20.74 | 101451 |
| 1726007400 | 20.79 | -0.18 | -0.86 | 21.18 | 21.57 | 20.66 | 110680 |
| 1725921000 | 20.97 | -0.08 | -0.38 | 21.33 | 21.33 | 20.64 | 176299 |
| 1725661800 | 21.05 | -1.64 | -7.23 | 20.76 | 21.16 | 20.59 | 154111 |
| 1725575400 | 22.69 | 0.23 | 1.02 | 22.85 | 22.85 | 22.47 | 340663 |
| 1725489000 | 22.46 | 0.43 | 1.95 | 22.31 | 22.53 | 22.2 | 92283 |
| 1725402600 | 22.03 | 0.83 | 3.92 | 21.6 | 22.1184 | 21.4 | 175065 |
| 1725057000 | 21.2 | 0.25 | 1.19 | 21.15 | 21.2495 | 21.04 | 69902 |
| 1724970600 | 20.95 | 0.17 | 0.82 | 20.85 | 21.05 | 20.56 | 149935 |
| 1724884200 | 20.78 | 0.44 | 2.16 | 20.27 | 20.8481 | 20.27 | 76928 |
| 1724797800 | 20.34 | 0.5 | 2.52 | 20.47 | 20.48 | 20.14 | 57341 |
| 1724711400 | 19.84 | 0.52 | 2.67 | 19.78 | 19.93 | 19.42 | 40431 |
| 1724452200 | 19.3239 | -0.84 | -4.17 | 20.16 | 20.16 | 19.28 | 61701 |
| 1724365800 | 20.1638 | 0.58 | 2.94 | 19.78 | 20.195 | 19.55 | 29880 |
| 1724279400 | 19.5884 | -0.5 | -2.51 | 20.24 | 20.24 | 19.5884 | 42555 |
| 1724193000 | 20.093 | 0.46 | 2.35 | 19.75 | 20.3885 | 19.42 | 58250 |
| 1724106600 | 19.6324 | 0.06 | 0.32 | 19.8 | 19.919 | 19.48 | 34426 |
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
