Hot Features
プレミアム
Roundhill MSTR WeeklyPay ETF (MSTW)
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 | 0.09 | 2.43243243243 | 3.7 | 3.905 | 3 | 631133 | 3.23098608 | SP |
| 4 | -1.64 | -30.2025782689 | 5.43 | 5.76 | 3 | 572042 | 4.28003091 | SP |
| 12 | -2.535 | -40.0790513834 | 6.325 | 9.72 | 3 | 562731 | 6.76781701 | SP |
| 26 | -6.21 | -62.1 | 10 | 12.36 | 3 | 508315 | 7.34841134 | SP |
| 52 | -47.33 | -92.5860719875 | 51.12 | 51.12 | 3 | 417679 | 14.00580909 | SP |
| 156 | -47.33 | -92.5860719875 | 51.12 | 51.12 | 3 | 417679 | 14.00580909 | SP |
| 260 | -47.33 | -92.5860719875 | 51.12 | 51.12 | 3 | 417679 | 14.00580909 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782945000 | 3.44 | 0.27 | 8.52 | 3.19 | 3.665 | 3.18 | 266363 |
| 1782858600 | 3.17 | -0.25 | -7.31 | 3.15 | 3.215 | 3.0219 | 584658 |
| 1782772200 | 3.42 | 0.38 | 12.50 | 3.13 | 3.49 | 3 | 744882 |
| 1782513000 | 3.04 | -0.15 | -4.70 | 3.08 | 3.29 | 3.02 | 645881 |
| 1782426600 | 3.19 | -0.43 | -11.88 | 3.7 | 3.76 | 3.185 | 913607 |
| 1782340200 | 3.62 | -0.46 | -11.27 | 4.01 | 4.0475 | 3.52 | 1188150 |
| 1782253800 | 4.08 | -0.25 | -5.77 | 4.19 | 4.255 | 4.0599999 | 525195 |
| 1782167400 | 4.33 | -0.25 | -5.46 | 4.68 | 4.835 | 4.24 | 562289 |
| 1781821800 | 4.58 | -0.2 | -4.18 | 4.84 | 4.84 | 4.345 | 828218 |
| 1781735400 | 4.78 | -0.3 | -5.91 | 5.09 | 5.2 | 4.7699999 | 303743 |
| 1781649000 | 5.08 | -0.42 | -7.64 | 5.39 | 5.5199999 | 5.075 | 441332 |
| 1781562600 | 5.5 | 0.33 | 6.28 | 5.62 | 5.76 | 5.485 | 613327 |
| 1781303400 | 5.175 | 0.19 | 3.92 | 4.94 | 5.4 | 4.865 | 410099 |
| 1781217000 | 4.98 | 0.22 | 4.62 | 4.8 | 5.03 | 4.6623 | 325823 |
| 1781130600 | 4.76 | -0.09 | -1.86 | 4.82 | 5.0189 | 4.74 | 384126 |
| 1781044200 | 4.85 | -0.5 | -9.35 | 5.15 | 5.265 | 4.71 | 437846 |
| 1780957800 | 5.35 | 0.26 | 5.11 | 5.32 | 5.42 | 5.1449999 | 336022 |
| 1780698600 | 5.09 | -0.51 | -9.11 | 5.3099999 | 5.37 | 4.785 | 999405 |
| 1780612200 | 5.6 | 0.14 | 2.56 | 5.43 | 5.71 | 5.405 | 357564 |
| 1780525800 | 5.46 | -0.51 | -8.54 | 5.88 | 6.0599999 | 5.445 | 500432 |
| 1780439400 | 5.97 | -0.67 | -10.09 | 6.3099999 | 6.328 | 5.865 | 724219 |
| 1780353000 | 6.64 | -0.62 | -8.54 | 6.64 | 6.86 | 6.5109 | 839859 |
| 1780093800 | 7.26 | 0.39 | 5.60 | 6.77 | 7.44 | 6.69 | 683831 |
| 1780007400 | 6.875 | -0.16 | -2.20 | 6.72 | 6.97 | 6.4701 | 908093 |
| 1779921000 | 7.03 | -0.3 | -4.09 | 7.17 | 7.19 | 6.99 | 590527 |
| 1779834600 | 7.33 | -0.11 | -1.48 | 7.385 | 7.72 | 7.29 | 520722 |
| 1779489000 | 7.44 | -0.28 | -3.63 | 7.66 | 7.74 | 7.4 | 441971 |
| 1779402600 | 7.72 | -0.04 | -0.52 | 7.68 | 7.925 | 7.58 | 413235 |
| 1779316200 | 7.76 | 0.07 | 0.91 | 7.8 | 7.945 | 7.63 | 544106 |
| 1779229800 | 7.69 | -0.12 | -1.54 | 7.6 | 7.905 | 7.6 | 600775 |
| 1779143400 | 7.81 | -0.78 | -9.08 | 7.95 | 7.96 | 7.555 | 874553 |
| 1778884200 | 8.59 | -0.55 | -6.02 | 8.86 | 8.86 | 8.36 | 969638 |
| 1778797800 | 9.14 | 0.51 | 5.91 | 8.59 | 9.48 | 8.4389 | 891349 |
| 1778711400 | 8.63 | -0.38 | -4.22 | 8.88 | 8.92 | 8.49 | 455321 |
| 1778625000 | 9.01 | -0.67 | -6.92 | 9.4 | 9.445 | 8.74 | 544693 |
| 1778538600 | 9.68 | 0.35 | 3.75 | 9.2899999 | 9.72 | 8.88 | 1070020 |
| 1778279400 | 9.33 | 0.45 | 5.07 | 8.81 | 9.34 | 8.74 | 676771 |
| 1778193000 | 8.88 | -0.38 | -4.10 | 9.16 | 9.16 | 8.645 | 369713 |
| 1778106600 | 9.26 | -0.03 | -0.32 | 9.23 | 9.36 | 8.9949999 | 490518 |
| 1778020200 | 9.2899999 | 0.17 | 1.86 | 9.46 | 9.4949999 | 9.11 | 791566 |
| 1777933800 | 9.1199999 | 0.3 | 3.40 | 8.96 | 9.23 | 8.8 | 427170 |
| 1777674600 | 8.82 | 0.66 | 8.09 | 8.49 | 9.035 | 8.34 | 582899 |
| 1777588200 | 8.16 | 0.44 | 5.63 | 7.93 | 8.23 | 7.77 | 279805 |
| 1777501800 | 7.725 | -0.45 | -5.45 | 8.18 | 8.18 | 7.63 | 297991 |
| 1777415400 | 8.17 | -0.22 | -2.62 | 8.08 | 8.225 | 7.82 | 371245 |
| 1777329000 | 8.39 | -0.28 | -3.23 | 8.5 | 8.77 | 8.3 | 329918 |
| 1777069800 | 8.67 | -0.09 | -1.03 | 9 | 9.01 | 8.5399999 | 295866 |
| 1776983400 | 8.76 | -0.38 | -4.16 | 8.96 | 9.24 | 8.69 | 434520 |
| 1776897000 | 9.14 | 0.89 | 10.79 | 8.9 | 9.39 | 8.9 | 537960 |
| 1776810600 | 8.25 | -0.41 | -4.73 | 8.63 | 8.76 | 8.22 | 645384 |
| 1776724200 | 8.66 | 0.15 | 1.76 | 8.16 | 8.6649999 | 8.05 | 413526 |
| 1776465000 | 8.51 | 1.02 | 13.62 | 7.79 | 8.88 | 7.79 | 877354 |
| 1776378600 | 7.49 | 0.32 | 4.46 | 7.14 | 7.49 | 6.92 | 508018 |
| 1776292200 | 7.17 | 0.37 | 5.44 | 6.91 | 7.17 | 6.78 | 359379 |
| 1776205800 | 6.8 | 0.28 | 4.29 | 6.83 | 7.16 | 6.735 | 278947 |
| 1776119400 | 6.5199999 | 0.14 | 2.19 | 6.15 | 6.5199999 | 6.08 | 338922 |
| 1775860200 | 6.38 | -0.01 | -0.16 | 6.445 | 6.5199999 | 6.295 | 315878 |
| 1775773800 | 6.39 | 0.04 | 0.63 | 6.325 | 6.57 | 6.2 | 572908 |
| 1775687400 | 6.35 | 0.27 | 4.35 | 6.69 | 6.7 | 6.22 | 525724 |
| 1775601000 | 6.085 | -0.23 | -3.57 | 6.15 | 6.245 | 5.92 | 351020 |
| 1775514600 | 6.3099999 | 0.34 | 5.70 | 6.13 | 6.34 | 6.0599999 | 337915 |
| 1775169000 | 5.97 | -0.14 | -2.29 | 5.94 | 6.09 | 5.725 | 495534 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
