Hot Features
プレミアム
YieldMax MSTR Option Income Strategy ETF (MSTY)
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 | 1.7 | 4.85714285714 | 35 | 46.4999 | 32.15 | 5606845 | 38.94110045 | SP |
| 4 | 8.59 | 30.5585200996 | 28.11 | 46.4999 | 26.88 | 3191548 | 34.73194422 | SP |
| 12 | 12.99 | 54.7870097005 | 23.71 | 46.4999 | 18.94 | 1876985 | 31.07200352 | SP |
| 26 | 2.12 | 6.13071139387 | 34.58 | 46.4999 | 18.94 | 1308286 | 29.7882378 | SP |
| 52 | 16.32 | 80.0785083415 | 20.38 | 46.4999 | 18.94 | 946633 | 30.10354673 | SP |
| 156 | 16.32 | 80.0785083415 | 20.38 | 46.4999 | 18.94 | 946633 | 30.10354673 | SP |
| 260 | 16.32 | 80.0785083415 | 20.38 | 46.4999 | 18.94 | 946633 | 30.10354673 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 35.85 | 2.11 | 6.25 | 34.54 | 37.8656 | 34.08 | 4791169 |
| 1732231800 | 33.74 | -10.66 | -24.01 | 43.7 | 44.2 | 32.15 | 9434387 |
| 1732145400 | 44.4 | 2.1 | 4.96 | 44.02 | 46.4999 | 43.702 | 7726367 |
| 1732059000 | 42.3 | 3.23 | 8.27 | 39.92 | 43.35 | 38.96 | 4183158 |
| 1731972600 | 39.07 | 3.76 | 10.65 | 35.9 | 39.39 | 35.37 | 4217076 |
| 1731713400 | 35.31 | 1.16 | 3.40 | 34.9699 | 36.09 | 33.9101 | 2168001 |
| 1731627000 | 34.15 | 0.24 | 0.71 | 35.35 | 35.817 | 33.38 | 1886343 |
| 1731540600 | 33.91 | -3.21 | -8.65 | 37.49 | 38.6599 | 33.3144 | 5531133 |
| 1731454200 | 37.12 | 1.03 | 2.85 | 35.64 | 37.26 | 35.069 | 2309937 |
| 1731367800 | 36.09 | 5.12 | 16.53 | 33.22 | 36.86 | 32.7301 | 3598547 |
| 1731108600 | 30.97 | -0.04 | -0.13 | 31.26 | 31.26 | 30.3 | 3889530 |
| 1731022200 | 31.01 | 0.7 | 2.31 | 30.35 | 31.18 | 30.2487 | 1481155 |
| 1730935800 | 30.31 | 2.82 | 10.26 | 29.75 | 30.45 | 29.2701 | 2336203 |
| 1730849400 | 27.49 | 0.39 | 1.44 | 27.94 | 28.77 | 27.32 | 1287053 |
| 1730763000 | 27.1 | -0.41 | -1.49 | 27.45 | 27.87 | 26.88 | 1502076 |
| 1730500200 | 27.51 | -1.48 | -5.11 | 29.29 | 30.1 | 27.22 | 1889062 |
| 1730413800 | 28.99 | -0.02 | -0.07 | 29.43 | 29.65 | 28.24 | 1281629 |
| 1730327400 | 29.01 | -0.71 | -2.39 | 28.86 | 29.5899 | 28.2569 | 1478622 |
| 1730241000 | 29.72 | 0.27 | 0.92 | 30 | 30.3 | 29.15 | 1788458 |
| 1730154600 | 29.45 | 1.83 | 6.63 | 28.59 | 29.7295 | 28.5801 | 2230199 |
| 1729895400 | 27.62 | -0.42 | -1.50 | 28.11 | 28.39 | 26.99 | 2630726 |
| 1729809000 | 28.04 | -2.63 | -8.58 | 27 | 28.04 | 26.89 | 2980206 |
| 1729722600 | 30.67 | -0.44 | -1.41 | 30.805 | 31.37 | 29.62 | 4907185 |
| 1729636200 | 31.11 | 0.26 | 0.84 | 30.77 | 31.15 | 30.29 | 1858053 |
| 1729549800 | 30.85 | 0.36 | 1.18 | 30.49 | 31.22 | 29.81 | 3022609 |
| 1729290600 | 30.49 | 2.48 | 8.85 | 28.59 | 30.6681 | 28.45 | 1795331 |
| 1729204200 | 28.01 | 0.06 | 0.21 | 27.85 | 28.5698 | 26.9331 | 952716 |
| 1729117800 | 27.95 | 0.02 | 0.07 | 28.59 | 28.59 | 27.67 | 765470 |
| 1729031400 | 27.93 | -0.7 | -2.44 | 29.25 | 29.52 | 27.32 | 1220479 |
| 1728945000 | 28.63 | -0.89 | -3.01 | 30.46 | 30.65 | 28.59 | 1588441 |
| 1728685800 | 29.52 | 2.99 | 11.27 | 27.04 | 29.5773 | 27.04 | 1606623 |
| 1728599400 | 26.53 | -0.56 | -2.07 | 27.46 | 27.46 | 25.81 | 664798 |
| 1728513000 | 27.09 | -0.26 | -0.95 | 27.25 | 27.8299 | 26.78 | 746745 |
| 1728426600 | 27.35 | 0.11 | 0.40 | 27.24 | 27.75 | 27.2 | 776001 |
| 1728340200 | 27.24 | 0.85 | 3.22 | 26.63 | 27.4446 | 26.63 | 1044126 |
| 1728081000 | 26.39 | 1.75 | 7.10 | 25.12 | 26.4 | 24.8 | 868488 |
| 1727994600 | 24.64 | -0.04 | -0.16 | 24.65 | 24.8899 | 23.8703 | 564837 |
| 1727908200 | 24.68 | 0.26 | 1.06 | 24.18 | 25.67 | 23.98 | 673135 |
| 1727821800 | 24.42 | -0.71 | -2.83 | 25.21 | 25.21 | 23.67 | 1022031 |
| 1727735400 | 25.13 | -0.75 | -2.90 | 25.15 | 25.79 | 25 | 946249 |
| 1727476200 | 25.88 | 1.27 | 5.16 | 25.1 | 26.17 | 24.98 | 885462 |
| 1727389800 | 24.61 | 0.88 | 3.71 | 24.05 | 24.79 | 24.03 | 897772 |
| 1727303400 | 23.73 | -0.07 | -0.29 | 23.74 | 24.14 | 23.63 | 473350 |
| 1727217000 | 23.8 | 0.45 | 1.93 | 23.48 | 23.8 | 23.09 | 623512 |
| 1727130600 | 23.35 | 0.55 | 2.41 | 23.1 | 23.5 | 22.84 | 740592 |
| 1726871400 | 22.8 | 0.28 | 1.24 | 22.52 | 23.0599 | 22.15 | 560933 |
| 1726785000 | 22.52 | 1.65 | 7.91 | 21.948 | 22.94 | 21.9 | 989626 |
| 1726698600 | 20.87 | 0.23 | 1.11 | 20.6 | 21.7699 | 20.27 | 844679 |
| 1726612200 | 20.64 | -0.46 | -2.18 | 21.5 | 21.75 | 20.32 | 891431 |
| 1726525800 | 21.1 | -0.75 | -3.43 | 21.35 | 21.4999 | 20.82 | 707594 |
| 1726266600 | 21.85 | 0.4 | 1.86 | 21.43 | 21.94 | 21.42 | 560630 |
| 1726180200 | 21.45 | 0.25 | 1.18 | 21.28 | 21.6 | 21.01 | 646717 |
| 1726093800 | 21.2 | 0.1 | 0.47 | 20.76 | 21.329 | 20.2 | 766799 |
| 1726007400 | 21.1 | 0.57 | 2.78 | 20.42 | 21.1 | 20.14 | 747841 |
| 1725921000 | 20.53 | 1.46 | 7.66 | 19.71 | 20.53 | 19.5101 | 1180978 |
| 1725661800 | 19.07 | -2.58 | -11.92 | 20.345 | 20.37 | 18.94 | 1371124 |
| 1725575400 | 21.65 | -0.67 | -3.00 | 22.01 | 22.56 | 21.52 | 1505348 |
| 1725489000 | 22.32 | 0.41 | 1.87 | 21.64 | 22.455 | 21.1701 | 1081632 |
| 1725402600 | 21.91 | -1.29 | -5.56 | 23.19 | 23.19 | 21.8901 | 1405127 |
| 1725057000 | 23.2 | -0.13 | -0.56 | 23.71 | 23.71 | 22.67 | 808403 |
| 1724970600 | 23.33 | 0.07 | 0.30 | 24.03 | 24.3 | 23.05 | 596872 |
| 1724884200 | 23.26 | -1.04 | -4.28 | 24.1 | 24.15 | 22.97 | 852354 |
| 1724797800 | 24.3 | -0.7 | -2.80 | 24.86 | 24.94 | 24.02 | 706522 |
| 1724711400 | 25 | -0.15 | -0.60 | 25 | 25.41 | 24.9 | 696778 |
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
