Hot Features
プレミアム
Cboe Validus S&P 500 Dynamic PutWrite Index ETF (PUTD)
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 | 0.0589 | 0.2807435653 | 20.98 | 21.11 | 20.9615 | 628 | 21.06103793 | SP |
| 4 | 0.2589 | 1.24590952839 | 20.78 | 21.11 | 20.4799 | 1618 | 20.93105024 | SP |
| 12 | -2.2046 | -9.48480220277 | 23.2435 | 24.26 | 20.4799 | 1041 | 22.4096618 | SP |
| 26 | -1.5411 | -6.82506643047 | 22.58 | 24.26 | 20.4799 | 519 | 22.43909295 | SP |
| 52 | -0.3911 | -1.82501166589 | 21.43 | 24.26 | 20.4799 | 389 | 22.51127829 | SP |
| 156 | 0.9989 | 4.98453093812 | 20.04 | 24.26 | 19.2208 | 287 | 22.33700623 | SP |
| 260 | 0.9989 | 4.98453093812 | 20.04 | 24.26 | 19.2208 | 287 | 22.33700623 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738193400 | 21.0389 | -0.03 | -0.12 | 21.11 | 21.11 | 21.0389 | 28 |
| 1738107000 | 21.0646 | 0.1 | 0.49 | 20.9615 | 21.1 | 20.9615 | 66 |
| 1738020600 | 20.9615 | -0.13 | -0.63 | 20.97 | 20.97 | 20.9615 | 146 |
| 1737761400 | 21.0946 | 0.03 | 0.13 | 21.1094 | 21.1094 | 21.0946 | 5 |
| 1737675000 | 21.0672 | 0 | 0.00 | 21.0672 | 21.0672 | 21.0672 | 0 |
| 1737588600 | 21.0672 | 0.05 | 0.23 | 20.98 | 21.11 | 20.98 | 2293 |
| 1737502200 | 21.0197 | 0.09 | 0.43 | 20.85 | 21.0197 | 20.85 | 1164 |
| 1737156600 | 20.9296 | 0.01 | 0.05 | 20.92 | 20.9296 | 20.87 | 20019 |
| 1737070200 | 20.92 | 0.04 | 0.19 | 20.8798 | 20.92 | 20.8602 | 641 |
| 1736983800 | 20.8798 | 0.34 | 1.67 | 20.73 | 20.93 | 20.73 | 170 |
| 1736897400 | 20.5374 | 0 | 0.02 | 20.5339 | 20.54 | 20.5339 | 33 |
| 1736811000 | 20.5339 | 0.03 | 0.17 | 20.4998 | 20.5339 | 20.4799 | 407 |
| 1736551800 | 20.4998 | -0.32 | -1.54 | 20.74 | 20.74 | 20.4998 | 351 |
| 1736379000 | 20.82 | 0.05 | 0.22 | 20.81 | 20.82 | 20.81 | 283 |
| 1736292600 | 20.7748 | -0.15 | -0.70 | 21.05 | 21.05 | 20.7748 | 29 |
| 1736206200 | 20.9202 | 0.08 | 0.38 | 21.02 | 21.02 | 20.9202 | 129 |
| 1735947000 | 20.8413 | 0.17 | 0.81 | 20.8 | 20.89 | 20.8 | 99 |
| 1735860600 | 20.673 | -0.02 | -0.08 | 20.78 | 20.78 | 20.673 | 48 |
| 1735687800 | 20.6896 | -0.12 | -0.59 | 20.8125 | 20.829 | 20.6896 | 217 |
| 1735601400 | 20.8125 | -0.08 | -0.36 | 20.74 | 20.84 | 20.74 | 133 |
| 1735342200 | 20.8887 | -3.35 | -13.82 | 20.89 | 21.02 | 20.8887 | 572 |
| 1735255800 | 24.2371 | 0.06 | 0.23 | 24.09 | 24.2371 | 24.09 | 11 |
| 1735077840 | 24.1815 | 0.08 | 0.34 | 24.0995 | 24.1815 | 24.07 | 204 |
| 1734996600 | 24.0995 | 0.23 | 0.95 | 24.04 | 24.14 | 24.04 | 167 |
| 1734737400 | 23.8721 | 0.12 | 0.49 | 23.7557 | 23.96 | 23.73 | 290 |
| 1734651000 | 23.7557 | -0.04 | -0.18 | 23.798 | 23.88 | 23.7557 | 22042 |
| 1734564600 | 23.798 | -0.39 | -1.62 | 24.1897 | 24.25 | 23.731 | 2157 |
| 1734478200 | 24.1897 | -0.01 | -0.05 | 24.25 | 24.25 | 24.1897 | 65 |
| 1734391800 | 24.201 | 0.03 | 0.11 | 24.2 | 24.201 | 24.2 | 32 |
| 1734132600 | 24.175 | -0 | -0.02 | 24.26 | 24.26 | 24.175 | 10 |
| 1734046200 | 24.1793 | -0 | -0.00 | 24.18 | 24.18 | 24.1793 | 5 |
| 1733959800 | 24.18 | 0.08 | 0.33 | 24.1002 | 24.18 | 24.1002 | 5 |
| 1733873400 | 24.1002 | -0.02 | -0.08 | 24.12 | 24.12 | 24.1002 | 6 |
| 1733787000 | 24.12 | -0.03 | -0.14 | 24.24 | 24.24 | 24.12 | 340 |
| 1733527800 | 24.1541 | 0 | 0.02 | 24.1493 | 24.1541 | 24.1493 | 5 |
| 1733441400 | 24.1493 | 0.02 | 0.10 | 24.1248 | 24.1493 | 24.1248 | 3 |
| 1733355000 | 24.1248 | 0.05 | 0.21 | 24.0748 | 24.1248 | 24.0748 | 7 |
| 1733268600 | 24.0748 | 0.02 | 0.08 | 24.12 | 24.12 | 24.0748 | 18 |
| 1733182200 | 24.0557 | 0.03 | 0.13 | 24.11 | 24.11 | 24.0557 | 223 |
| 1732917840 | 24.0243 | 0.11 | 0.44 | 23.9193 | 24.0243 | 23.9193 | 3 |
| 1732750200 | 23.9193 | -0.06 | -0.23 | 23.9749 | 23.9749 | 23.9193 | 5 |
| 1732663800 | 23.9749 | 0.11 | 0.44 | 23.8698 | 23.9749 | 23.8698 | 31 |
| 1732577400 | 23.8698 | 0.03 | 0.14 | 24 | 24 | 23.8698 | 159 |
| 1732318200 | 23.8361 | 0.05 | 0.22 | 23.7849 | 23.8361 | 23.7849 | 98 |
| 1732231800 | 23.7849 | 0.12 | 0.49 | 23.6699 | 23.7849 | 23.6699 | 7 |
| 1732145400 | 23.6699 | -0.01 | -0.04 | 23.76 | 23.76 | 23.6699 | 90 |
| 1732059000 | 23.6804 | 0.08 | 0.34 | 23.6006 | 23.6804 | 23.6006 | 348 |
| 1731972600 | 23.6006 | 0.08 | 0.35 | 23.62 | 23.66 | 23.6006 | 891 |
| 1731713400 | 23.5192 | -0.23 | -0.97 | 23.7494 | 23.7494 | 23.5192 | 1115 |
| 1731627000 | 23.7494 | -0.02 | -0.09 | 23.7715 | 23.7715 | 23.7494 | 2 |
| 1731540600 | 23.7715 | 0.01 | 0.05 | 23.765 | 23.82 | 23.765 | 24 |
| 1731454200 | 23.7598 | 0 | 0.02 | 23.7562 | 23.76 | 23.72 | 257 |
| 1731367800 | 23.7562 | 0.02 | 0.09 | 23.82 | 23.82 | 23.71 | 497 |
| 1731108600 | 23.7351 | 0 | 0.00 | 23.8 | 23.8 | 23.72 | 146 |
| 1731022200 | 23.7342 | 0.09 | 0.36 | 23.6486 | 23.7342 | 23.6486 | 154 |
| 1730935800 | 23.6486 | 0.41 | 1.74 | 23.2435 | 23.6486 | 23.2435 | 5 |
| 1730849400 | 23.2435 | 0.22 | 0.95 | 23.0259 | 23.2435 | 23.0259 | 6 |
| 1730763000 | 23.0259 | -0.05 | -0.20 | 23.14 | 23.14 | 23.0259 | 16 |
| 1730500200 | 23.0711 | 0.04 | 0.15 | 23.0355 | 23.0711 | 23.0355 | 16 |
| 1730413800 | 23.0355 | -0.26 | -1.12 | 23.2959 | 23.2959 | 23.0355 | 209 |
| 1730327400 | 23.2959 | -0.04 | -0.16 | 23.3342 | 23.3342 | 23.2959 | 3 |
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
