Hot Features
プレミアム
Roundhill Small Cap 0DTE Covered Call Strategy ETF (RDTE)
AMEX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.06 | 0.14330069262 | 41.87 | 42.0441 | 41.01 | 175677 | 41.60081508 | SP |
| 4 | -3.64 | -7.98771121352 | 45.57 | 45.7579 | 41.01 | 228689 | 43.71630797 | SP |
| 12 | -1.55 | -3.5648574057 | 43.48 | 46.56 | 41.01 | 157397 | 44.04793248 | SP |
| 26 | -0.075 | -0.178550172599 | 42.005 | 46.56 | 41.01 | 142914 | 44.04395921 | SP |
| 52 | -0.075 | -0.178550172599 | 42.005 | 46.56 | 41.01 | 142914 | 44.04395921 | SP |
| 156 | -0.075 | -0.178550172599 | 42.005 | 46.56 | 41.01 | 142914 | 44.04395921 | SP |
| 260 | -0.075 | -0.178550172599 | 42.005 | 46.56 | 41.01 | 142914 | 44.04395921 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735255800 | 41.93 | -0.11 | -0.26 | 41.63 | 41.9454 | 41.4149 | 75342 |
| 1735077840 | 42.04 | 0.36 | 0.86 | 41.7 | 42.04 | 41.4283 | 115531 |
| 1734996600 | 41.68 | 0.03 | 0.07 | 41.76 | 41.8 | 41.28 | 225489 |
| 1734737400 | 41.65 | 0.45 | 1.09 | 41.01 | 41.77 | 41 | 175593 |
| 1734651000 | 41.2 | -0.4 | -0.96 | 41.87 | 42.0441 | 41.0431 | 192564 |
| 1734564600 | 41.6 | -1.82 | -4.19 | 43.51 | 43.6845 | 41.32 | 433641 |
| 1734478200 | 43.42 | -0.35 | -0.80 | 43.7 | 43.76 | 43.36 | 214429 |
| 1734391800 | 43.77 | 0.14 | 0.32 | 43.8 | 43.8 | 43.63 | 323716 |
| 1734132600 | 43.63 | -0.21 | -0.48 | 43.86 | 43.88 | 43.4 | 312952 |
| 1734046200 | 43.84 | -0.94 | -2.10 | 44.3 | 44.33 | 43.79 | 234768 |
| 1733959800 | 44.78 | 0.28 | 0.63 | 44.89 | 45.01 | 44.5457 | 307069 |
| 1733873400 | 44.5 | -0.16 | -0.36 | 44.71 | 44.8 | 44.3701 | 158614 |
| 1733787000 | 44.66 | -0.16 | -0.36 | 45.1 | 45.2472 | 44.64 | 232401 |
| 1733527800 | 44.82 | 0.24 | 0.54 | 44.89 | 44.93 | 44.69 | 188571 |
| 1733441400 | 44.58 | -0.85 | -1.87 | 45.03 | 45.08 | 44.58 | 203955 |
| 1733355000 | 45.43 | 0.26 | 0.58 | 45.23 | 45.48 | 45.09 | 268099 |
| 1733268600 | 45.17 | -0.32 | -0.70 | 45.7 | 45.7 | 45.0511 | 200129 |
| 1733182200 | 45.49 | 0.04 | 0.09 | 45.575 | 45.63 | 45.1199 | 280713 |
| 1732917840 | 45.45 | 0.17 | 0.38 | 45.57 | 45.7579 | 45.3472 | 107855 |
| 1732750200 | 45.28 | -0.12 | -0.26 | 45.8 | 45.8 | 45.15 | 159309 |
| 1732663800 | 45.4 | -0.27 | -0.59 | 45.42 | 45.55 | 45.1125 | 248619 |
| 1732577400 | 45.67 | 0.77 | 1.71 | 45.33 | 45.75 | 45.23 | 256586 |
| 1732318200 | 44.9 | 0.67 | 1.51 | 44.54 | 44.92 | 44.46 | 152636 |
| 1732231800 | 44.23 | 0.2 | 0.45 | 43.91 | 44.28 | 43.7101 | 127794 |
| 1732145400 | 44.03 | 0.03 | 0.07 | 44.35 | 44.35 | 43.53 | 249880 |
| 1732059000 | 44 | -0.14 | -0.32 | 44.1 | 44.125 | 43.52 | 142352 |
| 1731972600 | 44.14 | 0.1 | 0.23 | 44.2 | 44.315 | 43.91 | 156233 |
| 1731713400 | 44.04 | -0.57 | -1.28 | 44.65 | 44.65 | 43.84 | 108668 |
| 1731627000 | 44.61 | -0.88 | -1.93 | 45.36 | 45.4 | 44.49 | 88448 |
| 1731540600 | 45.49 | -0.38 | -0.83 | 46.17 | 46.3089 | 45.4 | 198605 |
| 1731454200 | 45.87 | -0.64 | -1.38 | 46.21 | 46.475 | 45.75 | 150173 |
| 1731367800 | 46.51 | 0.86 | 1.88 | 46.27 | 46.56 | 46.0884 | 169320 |
| 1731108600 | 45.65 | 0.25 | 0.55 | 45.25 | 45.774 | 45.25 | 132783 |
| 1731022200 | 45.4 | -0.22 | -0.48 | 45.43 | 45.64 | 45.21 | 83783 |
| 1730935800 | 45.62 | 2.52 | 5.85 | 44.68 | 45.74 | 44.15 | 182322 |
| 1730849400 | 43.1 | 0.16 | 0.37 | 42.86 | 43.42 | 42.86 | 119981 |
| 1730763000 | 42.94 | 0.16 | 0.37 | 42.72 | 43.03 | 42.5365 | 129764 |
| 1730500200 | 42.78 | 0.29 | 0.68 | 42.77 | 42.98 | 42.57 | 69864 |
| 1730413800 | 42.49 | -0.88 | -2.03 | 43.04 | 43.07 | 42.48 | 98478 |
| 1730327400 | 43.37 | 0.05 | 0.12 | 43.27 | 43.55 | 43.2001 | 165618 |
| 1730241000 | 43.32 | -0.12 | -0.28 | 43.11 | 43.36 | 42.87 | 113189 |
| 1730154600 | 43.44 | 0.66 | 1.54 | 43.13 | 43.45 | 43.0734 | 98069 |
| 1729895400 | 42.78 | -0.14 | -0.33 | 43.15 | 43.29 | 42.7002 | 81071 |
| 1729809000 | 42.92 | -0.2 | -0.46 | 43.01 | 43.06 | 42.68 | 63337 |
| 1729722600 | 43.12 | -0.3 | -0.69 | 43.22 | 43.29 | 42.75 | 182962 |
| 1729636200 | 43.4187 | -0.09 | -0.21 | 43.4 | 43.48 | 43.2 | 84154 |
| 1729549800 | 43.51 | -0.71 | -1.61 | 44.21 | 44.22 | 43.4001 | 184316 |
| 1729290600 | 44.22 | -0.01 | -0.02 | 44.34 | 44.35 | 44.12 | 84043 |
| 1729204200 | 44.23 | -0.34 | -0.76 | 44.37 | 44.37 | 44.02 | 67629 |
| 1729117800 | 44.57 | 0.65 | 1.48 | 44.27 | 44.62 | 44.2001 | 98759 |
| 1729031400 | 43.92 | 0.05 | 0.11 | 43.89 | 44.17 | 43.7797 | 79588 |
| 1728945000 | 43.87 | 0.08 | 0.18 | 43.78 | 43.94 | 43.51 | 111337 |
| 1728685800 | 43.79 | 0.26 | 0.60 | 43.48 | 43.8 | 43.48 | 82107 |
| 1728599400 | 43.53 | -0.45 | -1.02 | 43.35 | 43.53 | 43.03 | 86412 |
| 1728513000 | 43.98 | 0.05 | 0.11 | 44.01 | 44.01 | 43.7401 | 110934 |
| 1728426600 | 43.93 | 0.14 | 0.32 | 43.81 | 44.05 | 43.67 | 88790 |
| 1728340200 | 43.79 | -0.35 | -0.79 | 44 | 44.01 | 43.52 | 150190 |
| 1728081000 | 44.14 | 0.63 | 1.45 | 44.04 | 44.14 | 43.75 | 101131 |
| 1727994600 | 43.51 | -0.62 | -1.39 | 43.48 | 43.61 | 43.19 | 71308 |
| 1727908200 | 44.125 | 0.01 | 0.01 | 43.99 | 44.1991 | 43.8275 | 239003 |
| 1727821800 | 44.12 | -0.6 | -1.34 | 44.6 | 44.6 | 43.819753 | 106917 |
| 1727735400 | 44.72 | 0.07 | 0.16 | 44.47 | 44.82 | 44.33 | 105243 |
| 1727476200 | 44.6466 | 0.34 | 0.76 | 44.64 | 44.8542 | 44.38 | 85006 |
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
