Hot Features
プレミアム
iShares S&P 500 BuyWrite ETF (IVVW)
AMEX
登録してリアルタイムのチャート、分析ツール、価格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 | -0.1129 | -0.228681385457 | 49.37 | 51.195 | 48.6757 | 9270 | 49.03929686 | SP |
| 4 | -1.4829 | -2.92254631454 | 50.74 | 51.195 | 48.33 | 7776 | 49.58527641 | SP |
| 12 | -0.2431 | -0.491109126832 | 49.5002 | 51.195 | 48.33 | 8327 | 49.75133985 | SP |
| 26 | -0.4229 | -0.851247987118 | 49.68 | 51.195 | 46.56 | 5597 | 49.68971943 | SP |
| 52 | -0.4829 | -0.970848411741 | 49.74 | 51.195 | 44.33 | 6334 | 49.4664381 | SP |
| 156 | -0.4829 | -0.970848411741 | 49.74 | 51.195 | 44.33 | 6334 | 49.4664381 | SP |
| 260 | -0.4829 | -0.970848411741 | 49.74 | 51.195 | 44.33 | 6334 | 49.4664381 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947000 | 49.2571 | 0.36 | 0.73 | 49.11 | 49.3 | 49.06 | 7946 |
| 1735860600 | 48.9 | -0.06 | -0.12 | 49.02 | 51.195 | 48.6757 | 10183 |
| 1735687800 | 48.96 | -0.09 | -0.18 | 49.16 | 49.16 | 48.9 | 7394 |
| 1735601400 | 49.05 | -0.15 | -0.30 | 48.88 | 49.15 | 48.8201 | 7182 |
| 1735342200 | 49.1957 | -0.19 | -0.38 | 49.37 | 49.37 | 49.1042 | 12340 |
| 1735255800 | 49.385 | 0.05 | 0.11 | 49.4 | 49.42 | 49.35 | 3733 |
| 1735077840 | 49.3324 | 0.24 | 0.48 | 49.21 | 49.34 | 49.2 | 3505 |
| 1734996600 | 49.0958 | 0.27 | 0.55 | 48.97 | 49.12 | 48.7662 | 13131 |
| 1734737400 | 48.825 | -0.7 | -1.41 | 48.44 | 49.01 | 48.33 | 23038 |
| 1734651000 | 49.5227 | -0.05 | -0.10 | 50.02 | 50.02 | 49.5227 | 5715 |
| 1734564600 | 49.57 | -1.18 | -2.32 | 50.69 | 50.8587 | 49.57 | 12161 |
| 1734478200 | 50.745 | -0.09 | -0.19 | 50.83 | 50.83 | 50.6923 | 5461 |
| 1734391800 | 50.8398 | 0.13 | 0.25 | 50.88 | 50.88 | 50.75 | 3713 |
| 1734132600 | 50.7107 | 0.01 | 0.03 | 50.7 | 50.75 | 50.65 | 4925 |
| 1734046200 | 50.697 | -0.04 | -0.07 | 50.83 | 50.83 | 50.697 | 5981 |
| 1733959800 | 50.7334 | 0.19 | 0.38 | 50.5412 | 50.8 | 50.5412 | 8631 |
| 1733873400 | 50.5412 | -0.04 | -0.09 | 50.73 | 50.73 | 50.5412 | 1972 |
| 1733787000 | 50.5843 | -0.11 | -0.21 | 50.68 | 50.75 | 50.5843 | 7461 |
| 1733527800 | 50.6909 | 0.09 | 0.17 | 50.74 | 50.9799 | 50.6568 | 3606 |
| 1733441400 | 50.6056 | 0.01 | 0.02 | 50.54 | 50.68 | 50.54 | 7983 |
| 1733355000 | 50.5944 | 0.12 | 0.23 | 50.48 | 50.5944 | 50.48 | 4878 |
| 1733268600 | 50.4771 | -0.41 | -0.80 | 50.53 | 50.53 | 50.41 | 4537 |
| 1733182200 | 50.8832 | 0.1 | 0.19 | 50.91 | 50.91 | 50.7697 | 3862 |
| 1732917840 | 50.7859 | 0.14 | 0.27 | 50.64 | 50.85 | 50.64 | 4571 |
| 1732750200 | 50.649 | -0.02 | -0.04 | 50.75 | 50.75 | 50.5398 | 10851 |
| 1732663800 | 50.6714 | 0.18 | 0.36 | 50.47 | 50.679 | 50.47 | 5722 |
| 1732577400 | 50.4916 | 0.21 | 0.42 | 50.63 | 50.63 | 50.3501 | 6267 |
| 1732318200 | 50.28 | 0.17 | 0.34 | 50.24 | 50.3499 | 50.005 | 27353 |
| 1732231800 | 50.11 | 0.18 | 0.35 | 49.5 | 50.22 | 49.5 | 8155 |
| 1732145400 | 49.9346 | -0 | -0.00 | 50.05 | 50.05 | 49.6657 | 7159 |
| 1732059000 | 49.9361 | 0.12 | 0.25 | 49.67 | 49.9463 | 49.5609 | 11288 |
| 1731972600 | 49.8115 | 0.13 | 0.26 | 49.76 | 49.89 | 49.6591 | 31005 |
| 1731713400 | 49.68 | -0.45 | -0.90 | 49.92 | 49.95 | 49.56 | 5298 |
| 1731627000 | 50.1302 | 0.01 | 0.02 | 50.23 | 50.23 | 50.0908 | 3008 |
| 1731540600 | 50.1216 | 0.05 | 0.11 | 50.2 | 50.2 | 50.06 | 3336 |
| 1731454200 | 50.0674 | -0.04 | -0.09 | 50.18 | 50.18 | 50.065 | 1547 |
| 1731367800 | 50.11 | 0.05 | 0.11 | 50.16 | 50.16 | 50.04 | 10289 |
| 1731108600 | 50.0552 | 0.09 | 0.18 | 50.11 | 50.11 | 50.01 | 7813 |
| 1731022200 | 49.9647 | 0.23 | 0.47 | 49.77 | 50.02 | 49.77 | 11667 |
| 1730935800 | 49.73 | 0.9 | 1.84 | 48.83 | 49.8 | 48.83 | 6623 |
| 1730849400 | 48.83 | 0.43 | 0.89 | 48.39 | 48.92 | 48.39 | 2285 |
| 1730763000 | 48.4 | -0.78 | -1.59 | 48.57 | 48.61 | 48.4 | 14014 |
| 1730500200 | 49.18 | 0.17 | 0.34 | 49.08 | 49.4199 | 49.08 | 9178 |
| 1730413800 | 49.0111 | -0.6 | -1.21 | 49.46 | 49.46 | 49.0111 | 20783 |
| 1730327400 | 49.6133 | -0.12 | -0.23 | 49.76 | 49.8085 | 49.6133 | 12318 |
| 1730241000 | 49.73 | 0.04 | 0.07 | 49.51 | 49.81 | 49.51 | 4292 |
| 1730154600 | 49.693 | 0.18 | 0.37 | 49.67 | 49.78 | 49.64 | 8122 |
| 1729895400 | 49.5119 | -0.05 | -0.11 | 49.76 | 49.85 | 49.5119 | 4041 |
| 1729809000 | 49.5664 | 0.11 | 0.22 | 49.68 | 49.68 | 49.4001 | 8797 |
| 1729722600 | 49.4598 | -0.34 | -0.68 | 49.625 | 49.7 | 49.39 | 9690 |
| 1729636200 | 49.7967 | 0.07 | 0.14 | 49.53 | 49.7967 | 49.53 | 3812 |
| 1729549800 | 49.7257 | -0.07 | -0.15 | 50 | 50 | 49.595 | 13114 |
| 1729290600 | 49.8 | 0.15 | 0.31 | 49.81 | 49.83 | 49.6874 | 6166 |
| 1729204200 | 49.6474 | 0.01 | 0.02 | 49.62 | 49.7 | 49.62 | 4609 |
| 1729117800 | 49.637 | -0.01 | -0.02 | 49.51 | 49.67 | 49.5 | 6081 |
| 1729031400 | 49.6466 | 0.02 | 0.05 | 49.6 | 49.99 | 49.595 | 7837 |
| 1728945000 | 49.624 | 0.01 | 0.03 | 49.61 | 49.65 | 49.56 | 7206 |
| 1728685800 | 49.61 | 0.11 | 0.22 | 49.5002 | 49.61 | 49.5002 | 9472 |
| 1728599400 | 49.5002 | 0.04 | 0.08 | 49.54 | 49.54 | 49.4101 | 6594 |
| 1728513000 | 49.4588 | 0.1 | 0.21 | 49.46 | 49.4799 | 49.3893 | 7265 |
| 1728426600 | 49.357 | 0.22 | 0.44 | 49.34 | 49.39 | 49.2265 | 3956 |
| 1728340200 | 49.1417 | -0.15 | -0.31 | 49.35 | 49.35 | 49.1417 | 4687 |
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
