Hot Features
プレミアム
Return Stacked US Stocks and Futures Yield ETF (RSSY)
AMEX
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.57 | -2.76564774381 | 20.61 | 20.63 | 19.7 | 21791 | 19.93517658 | SP |
| 4 | 0.1 | 0.501504513541 | 19.94 | 20.65 | 19.7 | 25100 | 20.29519669 | SP |
| 12 | -1 | -4.75285171103 | 21.04 | 21.04 | 19.35 | 38299 | 20.40181628 | SP |
| 26 | 0.02 | 0.0999000999001 | 20.02 | 23.34 | 19.35 | 47108 | 20.48806036 | SP |
| 52 | 0.02 | 0.0999000999001 | 20.02 | 23.34 | 19.35 | 47108 | 20.48806036 | SP |
| 156 | 0.02 | 0.0999000999001 | 20.02 | 23.34 | 19.35 | 47108 | 20.48806036 | SP |
| 260 | 0.02 | 0.0999000999001 | 20.02 | 23.34 | 19.35 | 47108 | 20.48806036 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1728340200 | 19.7352 | -0.2 | -1.03 | 19.87 | 19.88 | 19.7 | 22697 |
| 1728081000 | 19.94 | 0.04 | 0.20 | 19.89 | 19.97 | 19.79 | 25174 |
| 1727994600 | 19.9 | -0.28 | -1.39 | 20.09 | 20.09 | 19.9 | 38143 |
| 1727908200 | 20.18 | -0.04 | -0.20 | 20.19 | 20.3093 | 20.085 | 19388 |
| 1727821800 | 20.22 | -0.32 | -1.56 | 20.61 | 20.63 | 20.22 | 3555 |
| 1727735400 | 20.54 | -0.09 | -0.44 | 20.52 | 20.6093 | 20.43 | 17253 |
| 1727476200 | 20.63 | 0.14 | 0.68 | 20.6 | 20.65 | 20.49 | 25233 |
| 1727389800 | 20.49 | 0.15 | 0.74 | 20.3395 | 20.539 | 20.3395 | 31889 |
| 1727303400 | 20.3395 | -0.1 | -0.49 | 20.49 | 20.49 | 20.292534 | 48999 |
| 1727217000 | 20.44 | -0.06 | -0.29 | 20.5 | 20.55 | 20.4 | 40491 |
| 1727130600 | 20.5 | -0.03 | -0.15 | 20.49 | 20.58 | 20.48 | 38836 |
| 1726871400 | 20.53 | 0.01 | 0.05 | 20.52 | 20.61 | 20.49 | 10648 |
| 1726785000 | 20.52 | 0.14 | 0.69 | 20.51 | 20.65 | 20.51 | 14332 |
| 1726698600 | 20.38 | 0.02 | 0.10 | 20.36 | 20.535 | 20.34 | 18865 |
| 1726612200 | 20.36 | -0.05 | -0.24 | 20.5 | 20.5999 | 20.36 | 32866 |
| 1726525800 | 20.41 | -0.05 | -0.24 | 20.44 | 20.49 | 20.33 | 22061 |
| 1726266600 | 20.46 | 0.15 | 0.74 | 20.31 | 20.4999 | 20.31 | 15864 |
| 1726180200 | 20.31 | 0.17 | 0.84 | 20.14 | 20.36 | 20.14 | 16828 |
| 1726093800 | 20.14 | 0.14 | 0.70 | 20 | 20.17 | 19.81 | 49205 |
| 1726007400 | 20 | 0.06 | 0.30 | 19.94 | 20.07 | 19.94 | 9676 |
| 1725921000 | 19.94 | 0.02 | 0.12 | 19.96 | 19.9999 | 19.87 | 11358 |
| 1725661800 | 19.9166 | -0.17 | -0.86 | 20.09 | 20.1581 | 19.89 | 11227 |
| 1725575400 | 20.09 | -0.02 | -0.10 | 20.15 | 20.23 | 20.03 | 26757 |
| 1725489000 | 20.11 | -0.1 | -0.49 | 20.21 | 20.24 | 20.11 | 8730 |
| 1725402600 | 20.21 | -0.23 | -1.13 | 20.46 | 20.52 | 20.135 | 40084 |
| 1725057000 | 20.44 | 0.05 | 0.25 | 20.42 | 20.44 | 20.2776 | 21212 |
| 1724970600 | 20.39 | 0.03 | 0.15 | 20.41 | 20.535 | 20.35 | 163078 |
| 1724884200 | 20.36 | -0.07 | -0.34 | 20.43 | 20.56 | 20.2 | 34486 |
| 1724797800 | 20.43 | -0.09 | -0.44 | 20.4 | 20.49 | 20.37 | 69751 |
| 1724711400 | 20.5211 | -0.03 | -0.14 | 20.56 | 20.61 | 20.45 | 20537 |
| 1724452200 | 20.55 | 0.11 | 0.54 | 20.56 | 20.58 | 20.39 | 41136 |
| 1724365800 | 20.44 | -0.05 | -0.22 | 20.53 | 20.62 | 20.4 | 79996 |
| 1724279400 | 20.4851 | -0.05 | -0.27 | 20.52 | 20.565 | 20.43 | 22055 |
| 1724193000 | 20.54 | 0.04 | 0.20 | 20.55 | 20.59 | 20.4747 | 81793 |
| 1724106600 | 20.5 | -0.01 | -0.07 | 20.49 | 20.52 | 20.41 | 23689 |
| 1723847400 | 20.5136 | 0.02 | 0.12 | 20.47 | 20.55 | 20.38 | 17364 |
| 1723761000 | 20.49 | 0.23 | 1.15 | 20.32 | 20.55 | 20.32 | 21347 |
| 1723674600 | 20.2571 | 0.02 | 0.08 | 20.27 | 20.33 | 20.16 | 36599 |
| 1723588200 | 20.24 | 0.23 | 1.15 | 20.07 | 20.25 | 20.07 | 16192 |
| 1723501800 | 20.01 | 0.19 | 0.96 | 19.89 | 20.01 | 19.84 | 30521 |
| 1723242600 | 19.82 | 0.03 | 0.17 | 19.7854 | 19.93 | 19.78 | 19841 |
| 1723156200 | 19.7854 | 0.22 | 1.10 | 19.57 | 19.83 | 19.57 | 65966 |
| 1723069800 | 19.57 | -0.08 | -0.41 | 19.78 | 19.86 | 19.55 | 26185 |
| 1722983400 | 19.65 | 0.17 | 0.87 | 19.48 | 19.81 | 19.48 | 56863 |
| 1722897000 | 19.48 | -0.49 | -2.45 | 19.43 | 19.63 | 19.35 | 41807 |
| 1722637800 | 19.97 | -0.62 | -3.01 | 20.21 | 20.21 | 19.89 | 43734 |
| 1722551400 | 20.59 | 0.13 | 0.64 | 20.71 | 20.72 | 20.46 | 18886 |
| 1722465000 | 20.46 | 0.13 | 0.66 | 20.3 | 20.5 | 20.3 | 13374 |
| 1722378600 | 20.3264 | -0.19 | -0.94 | 20.52 | 20.55 | 20.2301 | 26813 |
| 1722292200 | 20.52 | 0.12 | 0.59 | 20.56 | 20.6 | 20.47 | 36918 |
| 1722033000 | 20.4 | -0.1 | -0.49 | 20.5 | 20.57 | 20.4 | 17099 |
| 1721946600 | 20.5 | 0.03 | 0.15 | 20.47 | 20.6899 | 20.43 | 22403 |
| 1721860200 | 20.47 | -0.22 | -1.06 | 20.6 | 20.6 | 20.39 | 130149 |
| 1721773800 | 20.69 | -0.01 | -0.05 | 20.7001 | 20.7994 | 20.68 | 9856 |
| 1721687400 | 20.7001 | -0.05 | -0.24 | 20.69 | 20.8 | 20.64 | 31408 |
| 1721428200 | 20.75 | -0.11 | -0.53 | 20.98 | 20.98 | 20.6801 | 15586 |
| 1721341800 | 20.8609 | 0.03 | 0.13 | 20.8346 | 20.91 | 20.8101 | 13648 |
| 1721255400 | 20.8346 | -0.1 | -0.46 | 20.84 | 20.89 | 20.77 | 6897 |
| 1721169000 | 20.93 | -0.1 | -0.48 | 21.04 | 21.04 | 20.88 | 382320 |
| 1721082600 | 21.03 | 0.22 | 1.06 | 20.98 | 21.05 | 20.955 | 43912 |
| 1720823400 | 20.81 | -0.1 | -0.46 | 20.94 | 20.94 | 20.75 | 30600 |
| 1720737000 | 20.9062 | -0.27 | -1.29 | 20.95 | 20.95 | 20.8 | 82231 |
| 1720650600 | 21.18 | 0.03 | 0.14 | 21.07 | 21.21 | 21.021 | 84259 |
| 1720564200 | 21.15 | -0.04 | -0.19 | 21.19 | 21.28 | 21.15 | 31898 |
| 1720477800 | 21.1898 | 0.06 | 0.29 | 21.14 | 21.21 | 21.115 | 33798 |
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
