Hot Features
プレミアム
Yieldmax Nvda Option Income Strategy ETF (NVDY)
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 | -0.52 | -2.1978021978 | 23.66 | 24.07 | 22.185 | 2230126 | 23.23554344 | SP |
| 4 | -2.87 | -11.0342176086 | 26.01 | 26.8299 | 22.185 | 2362332 | 24.61368547 | SP |
| 12 | -0.81 | -3.38204592902 | 23.95 | 26.8299 | 22.185 | 2023968 | 25.09024622 | SP |
| 26 | -7.45 | -24.3543641713 | 30.59 | 31.77 | 20.54 | 1814464 | 25.51793713 | SP |
| 52 | 1.09 | 4.9433106576 | 22.05 | 31.77 | 20.54 | 1220238 | 26.03440674 | SP |
| 156 | 3.04 | 15.1243781095 | 20.1 | 31.77 | 19.6 | 837998 | 25.68398915 | SP |
| 260 | 3.04 | 15.1243781095 | 20.1 | 31.77 | 19.6 | 837998 | 25.68398915 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734478200 | 22.7 | -0.3 | -1.30 | 22.5 | 22.89 | 22.185 | 2614401 |
| 1734391800 | 23 | -0.33 | -1.41 | 23.28 | 23.34 | 22.75 | 3355774 |
| 1734132600 | 23.33 | -0.42 | -1.77 | 23.91 | 24.005 | 23.06 | 2051877 |
| 1734046200 | 23.75 | -0.23 | -0.96 | 23.74 | 23.87 | 23.4999 | 1444987 |
| 1733959800 | 23.98 | 0.62 | 2.65 | 23.66 | 24.07 | 23.3851 | 1683590 |
| 1733873400 | 23.36 | -0.57 | -2.38 | 23.93 | 24.365 | 23.16 | 2351568 |
| 1733787000 | 23.93 | -0.55 | -2.25 | 24 | 24.1059 | 23.66 | 3206685 |
| 1733527800 | 24.48 | -0.33 | -1.33 | 24.76 | 24.8899 | 24.3199 | 3356182 |
| 1733441400 | 24.81 | -1.2 | -4.61 | 24.76 | 24.98 | 24.66 | 3076001 |
| 1733355000 | 26.01 | 0.4 | 1.56 | 25.85 | 26.06 | 25.64 | 4206532 |
| 1733268600 | 25.61 | 0.26 | 1.03 | 25.37 | 25.61 | 25.285 | 2487203 |
| 1733182200 | 25.35 | 0.09 | 0.36 | 25.4 | 25.54 | 25.24 | 2675691 |
| 1732917840 | 25.26 | 0.46 | 1.85 | 25.03 | 25.38 | 24.93 | 1021206 |
| 1732750200 | 24.8 | -0.18 | -0.72 | 24.76 | 24.8 | 24.25 | 1921829 |
| 1732663800 | 24.98 | 0.16 | 0.64 | 25.05 | 25.3 | 24.791 | 1141843 |
| 1732577400 | 24.82 | -0.86 | -3.35 | 25.76 | 25.76 | 24.785 | 2386724 |
| 1732318200 | 25.68 | -0.72 | -2.73 | 26.32 | 26.48 | 25.5499 | 1850407 |
| 1732231800 | 26.4 | 0.64 | 2.48 | 26.34 | 26.8299 | 25.425 | 2318890 |
| 1732145400 | 25.76 | -0.17 | -0.66 | 26.01 | 26.01 | 25.355 | 1732914 |
| 1732059000 | 25.93 | 0.92 | 3.68 | 25.14 | 25.96 | 25.14 | 1293376 |
| 1731972600 | 25.01 | -0.19 | -0.75 | 24.94 | 25.1851 | 24.53 | 1906723 |
| 1731713400 | 25.2 | -0.76 | -2.93 | 25.79 | 25.79 | 24.93 | 2628065 |
| 1731627000 | 25.96 | 0.11 | 0.43 | 25.94 | 26.1499 | 25.76 | 1070115 |
| 1731540600 | 25.85 | -0.14 | -0.54 | 26.06 | 26.08 | 25.76 | 1458544 |
| 1731454200 | 25.99 | 0.35 | 1.37 | 25.78 | 26.14 | 25.75 | 1864134 |
| 1731367800 | 25.64 | -0.23 | -0.89 | 25.95 | 25.99 | 25.37 | 3199936 |
| 1731108600 | 25.87 | -0.14 | -0.54 | 25.98 | 26.12 | 25.73 | 3028848 |
| 1731022200 | 26.01 | -0.63 | -2.36 | 25.68 | 26.03 | 25.66 | 2415429 |
| 1730935800 | 26.64 | 0.66 | 2.54 | 26.34 | 26.75 | 26.22 | 4050802 |
| 1730849400 | 25.98 | 0.53 | 2.08 | 25.66 | 26 | 25.64 | 1913384 |
| 1730763000 | 25.45 | 0.17 | 0.67 | 25.61 | 25.84 | 25.345 | 2368947 |
| 1730500200 | 25.28 | 0.42 | 1.69 | 25.22 | 25.54 | 25.16 | 1648049 |
| 1730413800 | 24.86 | -1.14 | -4.38 | 25.71 | 25.71 | 24.73 | 2974830 |
| 1730327400 | 26 | -0.28 | -1.07 | 26.04 | 26.15 | 25.56 | 1294210 |
| 1730241000 | 26.28 | 0.13 | 0.50 | 26.11 | 26.4299 | 25.8701 | 1064910 |
| 1730154600 | 26.15 | -0.08 | -0.30 | 26.49 | 26.49 | 26.0733 | 1770285 |
| 1729895400 | 26.23 | 0.07 | 0.27 | 26.27 | 26.54 | 26.1501 | 1135769 |
| 1729809000 | 26.16 | 0.24 | 0.93 | 26.16 | 26.2 | 25.81 | 936342 |
| 1729722600 | 25.92 | -0.46 | -1.74 | 26.21 | 26.24 | 25.6 | 1731533 |
| 1729636200 | 26.38 | 0.02 | 0.08 | 26.3 | 26.45 | 26.14 | 1236855 |
| 1729549800 | 26.36 | 0.77 | 3.01 | 25.66 | 26.37 | 25.63 | 2069643 |
| 1729290600 | 25.59 | 0.22 | 0.87 | 25.56 | 25.6799 | 25.44 | 1523185 |
| 1729204200 | 25.37 | 0.3 | 1.20 | 25.5 | 25.6499 | 25.34 | 2122474 |
| 1729117800 | 25.07 | 0.6 | 2.45 | 24.77 | 25.1794 | 24.47 | 1769575 |
| 1729031400 | 24.47 | -0.84 | -3.32 | 25.28 | 25.3799 | 23.91 | 2923837 |
| 1728945000 | 25.31 | 0.44 | 1.77 | 25.08 | 25.4793 | 25.071 | 2662837 |
| 1728685800 | 24.87 | 0.05 | 0.20 | 24.7 | 24.96 | 24.6625 | 2070429 |
| 1728599400 | 24.82 | -0.8 | -3.12 | 24.4 | 24.86 | 24.35 | 1781486 |
| 1728513000 | 25.62 | -0.01 | -0.04 | 25.84 | 25.87 | 25.4 | 2308703 |
| 1728426600 | 25.63 | 0.74 | 2.97 | 25.27 | 25.69 | 25.12 | 2186201 |
| 1728340200 | 24.89 | 0.44 | 1.80 | 24.46 | 25.29 | 24.46 | 1833424 |
| 1728081000 | 24.45 | 0.28 | 1.16 | 24.45 | 24.45 | 24.0529 | 1538424 |
| 1727994600 | 24.17 | 0.61 | 2.59 | 23.89 | 24.35 | 23.79 | 1213823 |
| 1727908200 | 23.56 | 0.35 | 1.51 | 23.07 | 23.62 | 22.91 | 1123128 |
| 1727821800 | 23.21 | -0.75 | -3.13 | 24.05 | 24.1148 | 22.98 | 1569367 |
| 1727735400 | 23.96 | 0.03 | 0.13 | 23.42 | 23.9799 | 23.4 | 1032271 |
| 1727476200 | 23.93 | -0.28 | -1.16 | 24.23 | 24.23 | 23.5534 | 1627208 |
| 1727389800 | 24.21 | 0.06 | 0.25 | 24.62 | 24.749 | 23.9001 | 1037833 |
| 1727303400 | 24.15 | 0.39 | 1.64 | 23.95 | 24.36 | 23.8908 | 1144895 |
| 1727217000 | 23.76 | 0.75 | 3.26 | 23.03 | 23.8797 | 22.86 | 1228219 |
| 1727130600 | 23.01 | 0.04 | 0.17 | 22.99 | 23.07 | 22.75 | 940903 |
| 1726871400 | 22.97 | -0.24 | -1.03 | 23.22 | 23.29 | 22.82 | 1445513 |
| 1726785000 | 23.21 | 0.21 | 0.91 | 23.29 | 23.35 | 23.21 | 1059357 |
| 1726698600 | 23 | -0.04 | -0.17 | 23.12 | 23.26 | 22.925 | 1006316 |
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
