
NYLI Hedge Multi Strategy Tracker ETF (QAI)
AMEX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.06 | 0.187265917603 | 32.04 | 32.27 | 32.04 | 37576 | 32.19688698 | SP |
4 | 0.05 | 0.15600624025 | 32.05 | 32.27 | 31.66 | 87454 | 31.93630364 | SP |
12 | -0.51 | -1.5639374425 | 32.61 | 32.7959 | 31.26 | 131536 | 32.03142149 | SP |
26 | 0.65 | 2.06677265501 | 31.45 | 32.7959 | 31.08 | 128390 | 31.83580926 | SP |
52 | 1.83 | 6.04558969277 | 30.27 | 32.7959 | 30.18 | 107614 | 31.4309412 | SP |
156 | 1.25 | 4.05186385737 | 30.85 | 32.7959 | 26.94 | 137014 | 29.92389416 | SP |
260 | 1.14 | 3.68217054264 | 30.96 | 32.7959 | 26.58 | 136958 | 30.32467114 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740094200 | 32.1 | -0.06 | -0.19 | 32.31 | 32.31 | 32.0291 | 143303 |
1740007800 | 32.159999 | -0.11 | -0.34 | 32.21 | 32.21 | 32.159999 | 31614 |
1739921400 | 32.27 | 0.12 | 0.37 | 32.17 | 32.27 | 32.17 | 56093 |
1739575800 | 32.15 | 0 | 0.00 | 32.17 | 32.229999 | 32.15 | 41138 |
1739489400 | 32.15 | 0.15 | 0.47 | 32.04 | 32.15 | 32.04 | 21459 |
1739403000 | 32 | -0.02 | -0.06 | 31.88 | 32.02 | 31.88 | 76755 |
1739316600 | 32.02 | -0.05 | -0.16 | 32.09 | 32.09 | 32.0009 | 40958 |
1739230200 | 32.07 | 0.08 | 0.25 | 32.07 | 32.11 | 32.032575 | 53035 |
1738971000 | 31.99 | -0.04 | -0.12 | 32.1 | 32.1 | 31.94 | 27579 |
1738884600 | 32.03 | 0.01 | 0.03 | 32.02 | 32.0678 | 31.98 | 40737 |
1738798200 | 32.02 | 0.09 | 0.28 | 31.84 | 32.034999 | 31.84 | 33644 |
1738711800 | 31.93 | 0.05 | 0.16 | 31.88 | 31.9562 | 31.88 | 58153 |
1738625400 | 31.88 | -0.04 | -0.13 | 31.67 | 31.9 | 31.67 | 43092 |
1738366200 | 31.92 | -0.09 | -0.28 | 32.009999 | 32.075 | 31.92 | 36168 |
1738279800 | 32.009999 | 0.1 | 0.31 | 31.89 | 32.069899 | 31.89 | 47246 |
1738193400 | 31.91 | 0.06 | 0.19 | 31.89 | 31.95 | 31.85 | 78964 |
1738107000 | 31.85 | 0.05 | 0.16 | 31.9 | 31.9 | 31.78 | 90248 |
1738020600 | 31.8 | -0.14 | -0.44 | 31.66 | 31.8389 | 31.66 | 399062 |
1737761400 | 31.94 | 0.08 | 0.25 | 32.049999 | 32.049999 | 31.94 | 398221 |
1737675000 | 31.86 | 0 | 0.00 | 31.86 | 31.86 | 31.86 | 0 |
1737588600 | 31.86 | -0.02 | -0.06 | 31.9 | 31.94 | 31.86 | 64945 |
1737502200 | 31.88 | 0.08 | 0.25 | 31.88 | 31.91 | 31.8301 | 217499 |
1737156600 | 31.8 | 0.17 | 0.54 | 31.7 | 31.805 | 31.7 | 126753 |
1737070200 | 31.63 | 0.02 | 0.06 | 31.76 | 31.76 | 31.62 | 485922 |
1736983800 | 31.61 | 0.15 | 0.48 | 31.53 | 31.66 | 31.53 | 56479 |
1736897400 | 31.46 | 0.07 | 0.22 | 31.31 | 31.46 | 31.31 | 85374 |
1736811000 | 31.39 | -0.01 | -0.03 | 31.29 | 31.39 | 31.26 | 154850 |
1736551800 | 31.4 | -0.11 | -0.35 | 31.47 | 31.47 | 31.34 | 99430 |
1736379000 | 31.51 | -0.09 | -0.28 | 31.52 | 31.56 | 31.4622 | 805151 |
1736292600 | 31.6 | -0.07 | -0.22 | 31.72 | 31.74 | 31.5499 | 32162 |
1736206200 | 31.67 | 0.02 | 0.06 | 31.77 | 31.77 | 31.63 | 71129 |
1735947000 | 31.65 | 0.17 | 0.54 | 31.61 | 31.65 | 31.5399 | 79159 |
1735860600 | 31.48 | 0.07 | 0.22 | 31.4 | 31.5698 | 31.4 | 90871 |
1735687800 | 31.41 | 0.03 | 0.10 | 31.33 | 31.558 | 31.33 | 90179 |
1735601400 | 31.38 | -0.78 | -2.43 | 31.43 | 31.46 | 31.35 | 82093 |
1735342200 | 32.159999 | -0.15 | -0.45 | 32.1 | 32.260247 | 32.1 | 314713 |
1735255800 | 32.305 | 0.02 | 0.08 | 32.18 | 32.33 | 32.18 | 39469 |
1735077840 | 32.28 | 0.11 | 0.34 | 32.36 | 32.36 | 32.2027 | 21670 |
1734996600 | 32.17 | 0.04 | 0.12 | 32.28 | 32.28 | 32.11 | 267757 |
1734737400 | 32.13 | 0.1 | 0.31 | 31.94 | 32.229999 | 31.94 | 45879 |
1734651000 | 32.03 | -0.14 | -0.44 | 32.33 | 32.33 | 32.03 | 121450 |
1734564600 | 32.17 | -0.28 | -0.86 | 32.59 | 32.59 | 32.15 | 86436 |
1734478200 | 32.45 | -0.09 | -0.28 | 32.5 | 32.54 | 32.45 | 87613 |
1734391800 | 32.54 | 0.01 | 0.03 | 32.67 | 32.67 | 32.54 | 365163 |
1734132600 | 32.53 | -0.04 | -0.12 | 32.59 | 32.619999 | 32.53 | 34069 |
1734046200 | 32.57 | -0.13 | -0.40 | 32.729999 | 32.729999 | 32.57 | 104699 |
1733959800 | 32.7 | 0.09 | 0.28 | 32.65 | 32.71 | 32.6284 | 72058 |
1733873400 | 32.61 | -0.1 | -0.31 | 32.72 | 32.72 | 32.5709 | 40317 |
1733787000 | 32.71 | -0.01 | -0.03 | 32.689999 | 32.7959 | 32.659999 | 738736 |
1733527800 | 32.72 | 0.04 | 0.12 | 32.659999 | 32.72 | 32.659999 | 34177 |
1733441400 | 32.68 | -0.02 | -0.06 | 32.75 | 32.75 | 32.65 | 99549 |
1733355000 | 32.7 | 0.05 | 0.15 | 32.65 | 32.7 | 32.619999 | 36042 |
1733268600 | 32.65 | 0.01 | 0.03 | 32.659999 | 32.659999 | 32.5901 | 128044 |
1733182200 | 32.64 | 0.02 | 0.06 | 32.659999 | 32.659999 | 32.575 | 205403 |
1732917840 | 32.619999 | 0.05 | 0.15 | 32.61 | 32.619999 | 32.54 | 12001 |
1732750200 | 32.57 | 0.02 | 0.06 | 32.46 | 32.59 | 32.46 | 25907 |
1732663800 | 32.549999 | -0.01 | -0.04 | 32.57 | 32.57 | 32.5018 | 46495 |
1732577400 | 32.5638 | 0.02 | 0.07 | 32.61 | 32.619799 | 32.5118 | 20491 |
1732318200 | 32.54 | 0.14 | 0.43 | 32.409999 | 32.54 | 32.409999 | 38420 |
1732231800 | 32.4 | 0.11 | 0.36 | 32.24 | 32.4199 | 32.24 | 37930 |
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