Hot Features
プレミアム
Yieldmax Googl Option Income Strategy ETF (GOOY)
AMEX
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1771 | -1.16589861751 | 15.19 | 15.19 | 14.7101 | 105104 | 14.92902699 | SP |
| 4 | 0.4029 | 2.75770020534 | 14.61 | 15.9599 | 14.55 | 110022 | 15.35126829 | SP |
| 12 | 0.1529 | 1.02893674293 | 14.86 | 16.21 | 14.15 | 84305 | 15.11032329 | SP |
| 26 | -3.6071 | -19.3721804511 | 18.62 | 18.62 | 14.0101 | 70300 | 15.53780285 | SP |
| 52 | -2.9871 | -16.595 | 18 | 19 | 14.0101 | 61367 | 16.39737537 | SP |
| 156 | -5.4071 | -26.4794319295 | 20.42 | 20.83 | 14.0101 | 55350 | 17.11795012 | SP |
| 260 | -5.4071 | -26.4794319295 | 20.42 | 20.83 | 14.0101 | 55350 | 17.11795012 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947000 | 15.0129 | 0.13 | 0.89 | 15.05 | 15.07 | 14.93 | 56694 |
| 1735860600 | 14.88 | 0.06 | 0.40 | 14.96 | 14.99 | 14.7101 | 81196 |
| 1735687800 | 14.82 | -0.1 | -0.67 | 14.96 | 14.98 | 14.795 | 78760 |
| 1735601400 | 14.92 | -0.1 | -0.67 | 14.85 | 14.99 | 14.82 | 110285 |
| 1735342200 | 15.02 | -0.8 | -5.06 | 15.19 | 15.19 | 14.8804 | 144975 |
| 1735255800 | 15.82 | 0.05 | 0.32 | 15.8 | 15.85 | 15.7501 | 141662 |
| 1735077840 | 15.77 | 0.12 | 0.77 | 15.75 | 15.8 | 15.685 | 46712 |
| 1734996600 | 15.65 | 0.14 | 0.90 | 15.64 | 15.72 | 15.4318 | 385995 |
| 1734737400 | 15.51 | 0.26 | 1.70 | 15.0893 | 15.59 | 15.0868 | 72806 |
| 1734651000 | 15.25 | -0.03 | -0.20 | 15.56 | 15.56 | 15.25 | 65364 |
| 1734564600 | 15.28 | -0.4 | -2.55 | 15.7 | 15.75 | 15.21 | 73353 |
| 1734478200 | 15.68 | -0.06 | -0.38 | 15.82 | 15.9599 | 15.68 | 87562 |
| 1734391800 | 15.74 | 0.43 | 2.81 | 15.5 | 15.85 | 15.5 | 85375 |
| 1734132600 | 15.31 | -0.18 | -1.16 | 15.45 | 15.49 | 15.31 | 60235 |
| 1734046200 | 15.49 | -0.12 | -0.77 | 15.55 | 15.63 | 15.47 | 75386 |
| 1733959800 | 15.61 | 0.49 | 3.24 | 15.22 | 15.648 | 15.2 | 112470 |
| 1733873400 | 15.1208 | 0.45 | 3.07 | 14.99 | 15.15 | 14.89 | 225040 |
| 1733787000 | 14.67 | 0.01 | 0.07 | 14.56 | 14.73 | 14.56 | 44460 |
| 1733527800 | 14.66 | 0.07 | 0.48 | 14.61 | 14.66 | 14.55 | 61611 |
| 1733441400 | 14.59 | 0 | 0.03 | 14.65 | 14.65 | 14.545 | 49466 |
| 1733355000 | 14.5853 | 0.15 | 1.01 | 14.5 | 14.59 | 14.4936 | 80839 |
| 1733268600 | 14.4401 | -0.01 | -0.07 | 14.43 | 14.49 | 14.43 | 37888 |
| 1733182200 | 14.4502 | 0.18 | 1.26 | 14.24 | 14.48 | 14.24 | 88165 |
| 1732917840 | 14.27 | -0.33 | -2.26 | 14.34 | 14.34 | 14.15 | 63898 |
| 1732750200 | 14.6 | 0.04 | 0.24 | 14.6 | 14.6 | 14.5 | 118724 |
| 1732663800 | 14.565 | 0.05 | 0.38 | 14.58 | 14.59 | 14.51 | 77294 |
| 1732577400 | 14.51 | 0.19 | 1.33 | 14.42 | 14.5299 | 14.42 | 96977 |
| 1732318200 | 14.32 | -0.15 | -1.04 | 14.39 | 14.39 | 14.2701 | 109057 |
| 1732231800 | 14.47 | -0.71 | -4.68 | 15.04 | 15.04 | 14.205 | 384006 |
| 1732145400 | 15.18 | -0.11 | -0.75 | 15.28 | 15.28 | 15.01 | 60396 |
| 1732059000 | 15.294 | 0.16 | 1.08 | 15.12 | 15.31 | 15.09 | 20042 |
| 1731972600 | 15.13 | 0.25 | 1.68 | 14.9 | 15.14 | 14.9 | 151091 |
| 1731713400 | 14.88 | -0.21 | -1.39 | 15 | 15 | 14.8299 | 40015 |
| 1731627000 | 15.09 | -0.28 | -1.82 | 15.31 | 15.31 | 15.0345 | 55551 |
| 1731540600 | 15.37 | -0.16 | -1.03 | 15.54 | 15.54 | 15.37 | 93884 |
| 1731454200 | 15.53 | 0.05 | 0.32 | 15.5 | 15.61 | 15.42 | 81291 |
| 1731367800 | 15.48 | 0.18 | 1.18 | 15.41 | 15.48 | 15.3334 | 49871 |
| 1731108600 | 15.3 | -0.14 | -0.91 | 15.51 | 15.51 | 15.3 | 34618 |
| 1731022200 | 15.44 | 0.09 | 0.59 | 15.38 | 15.47 | 15.3701 | 64607 |
| 1730935800 | 15.35 | 0.39 | 2.61 | 15.24 | 15.35 | 15.21 | 66586 |
| 1730849400 | 14.96 | 0.09 | 0.61 | 14.92 | 14.9794 | 14.8608 | 21516 |
| 1730763000 | 14.87 | -0.15 | -1.00 | 14.97 | 14.97 | 14.79 | 74072 |
| 1730500200 | 15.02 | 0.01 | 0.07 | 14.9 | 15.0796 | 14.875 | 71496 |
| 1730413800 | 15.01 | -0.71 | -4.52 | 15.21 | 15.42 | 14.99 | 49708 |
| 1730327400 | 15.72 | 0.17 | 1.09 | 16.18 | 16.21 | 15.64 | 144954 |
| 1730241000 | 15.55 | 0.21 | 1.37 | 15.39 | 15.59 | 15.33 | 95550 |
| 1730154600 | 15.34 | 0.14 | 0.92 | 15.33 | 15.4 | 15.13 | 61115 |
| 1729895400 | 15.2 | 0.13 | 0.86 | 15.08 | 15.250649 | 15.08 | 41065 |
| 1729809000 | 15.07 | 0.02 | 0.15 | 15.17 | 15.17 | 14.92 | 28381 |
| 1729722600 | 15.0471 | -0.19 | -1.27 | 15.22 | 15.25 | 15 | 43807 |
| 1729636200 | 15.24 | 0.11 | 0.73 | 15.05 | 15.2644 | 15.05 | 24667 |
| 1729549800 | 15.13 | 0.05 | 0.34 | 15.15 | 15.175 | 15.03 | 61731 |
| 1729290600 | 15.0785 | 0.05 | 0.35 | 15.02 | 15.14 | 15.02 | 40833 |
| 1729204200 | 15.026 | -0.13 | -0.88 | 15.26 | 15.26 | 15.025 | 41141 |
| 1729117800 | 15.16 | -0.01 | -0.07 | 15.17 | 15.2196 | 15.08 | 20935 |
| 1729031400 | 15.17 | 0.05 | 0.33 | 15.15 | 15.31 | 15.12 | 44847 |
| 1728945000 | 15.12 | 0.13 | 0.86 | 15 | 15.19 | 15 | 46447 |
| 1728685800 | 14.9912 | 0.07 | 0.48 | 14.86 | 15.025 | 14.86 | 52081 |
| 1728599400 | 14.92 | 0.02 | 0.13 | 14.84 | 14.959 | 14.81 | 32660 |
| 1728513000 | 14.9 | -0.14 | -0.93 | 15.06 | 15.07 | 14.71 | 74456 |
| 1728426600 | 15.04 | 0.09 | 0.60 | 14.97 | 15.0401 | 14.9336 | 30008 |
| 1728340200 | 14.95 | -0.26 | -1.71 | 15.24 | 15.2798 | 14.928 | 55119 |
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
