Hot Features
プレミアム
Roundhill MSTR WeeklyPay ETF (MSTW)
AMEX
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -1.67 | -24.6676514032 | 6.77 | 7.44 | 5.07 | 621181 | 6.31042526 | SP |
| 4 | -3.71 | -42.1112372304 | 8.81 | 9.72 | 5.07 | 663562 | 7.76885491 | SP |
| 12 | -2.71 | -34.6991037132 | 7.81 | 9.72 | 5.07 | 565774 | 7.63185338 | SP |
| 26 | -8.23 | -61.7404351088 | 13.33 | 14.29 | 5.07 | 471361 | 8.33366509 | SP |
| 52 | -46.02 | -90.0234741784 | 51.12 | 51.12 | 5.07 | 403757 | 15.18890423 | SP |
| 156 | -46.02 | -90.0234741784 | 51.12 | 51.12 | 5.07 | 403757 | 15.18890423 | SP |
| 260 | -46.02 | -90.0234741784 | 51.12 | 51.12 | 5.07 | 403757 | 15.18890423 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775082600 | 6.11 | -0.15 | -2.40 | 6.33 | 6.33 | 6.0397 | 418170 |
| 1774996200 | 6.26 | 0.22 | 3.64 | 6.12 | 6.2699999 | 5.8288 | 538540 |
| 1774909800 | 6.04 | -0.38 | -5.92 | 6.54 | 6.57 | 6.01 | 636587 |
| 1774650600 | 6.42 | -0.43 | -6.28 | 6.66 | 6.71 | 6.29 | 607332 |
| 1774564200 | 6.85 | -0.38 | -5.19 | 7.08 | 7.22 | 6.845 | 319759 |
| 1774477800 | 7.225 | 0.17 | 2.34 | 7.31 | 7.51 | 7.085 | 376654 |
| 1774391400 | 7.06 | -0.12 | -1.67 | 7.18 | 7.28 | 6.93 | 750027 |
| 1774305000 | 7.18 | 0.03 | 0.42 | 7.2 | 7.275 | 6.92 | 549810 |
| 1774045800 | 7.15 | -0.16 | -2.12 | 7.39 | 7.39 | 7.06 | 1822406 |
| 1773959400 | 7.305 | -0.17 | -2.21 | 7.13 | 7.41 | 6.992 | 770131 |
| 1773873000 | 7.47 | -0.62 | -7.61 | 7.77 | 7.85 | 7.46 | 483217 |
| 1773786600 | 8.085 | 0.18 | 2.21 | 7.82 | 8.21 | 7.775 | 474853 |
| 1773700200 | 7.91 | 0.37 | 4.91 | 7.77 | 7.95 | 7.649 | 751279 |
| 1773441000 | 7.54 | 0.14 | 1.89 | 7.81 | 8.03 | 7.47 | 501792 |
| 1773354600 | 7.4 | -0.06 | -0.74 | 7.37 | 7.48 | 7.14 | 406102 |
| 1773268200 | 7.455 | -0.01 | -0.07 | 7.54 | 7.73 | 7.26 | 509611 |
| 1773181800 | 7.46 | -0.05 | -0.67 | 7.69 | 7.71 | 7.31 | 866839 |
| 1773095400 | 7.51 | 0.25 | 3.44 | 7.31 | 7.5719 | 7.285 | 300053 |
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
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。
