Hot Features
プレミアム
Global X Russell 2000 Covered Call ETF (RYLD)
AMEX
登録してリアルタイムのチャート、分析ツール、価格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 | -0.61 | -3.77708978328 | 16.15 | 16.215 | 15.3001 | 1022431 | 15.81401602 | SP |
| 4 | -1.06 | -6.38554216867 | 16.6 | 16.87 | 15.3001 | 840825 | 16.32832656 | SP |
| 12 | -1.23 | -7.33452593918 | 16.77 | 16.87 | 15.3001 | 763762 | 16.43518585 | SP |
| 26 | -0.46 | -2.875 | 16 | 16.87 | 15.3001 | 696031 | 16.38683164 | SP |
| 52 | -1 | -6.04594921403 | 16.54 | 16.92 | 14.75 | 696404 | 16.30248495 | SP |
| 156 | -7.51 | -32.5813449024 | 23.05 | 24.1 | 14.75 | 842422 | 18.17369862 | SP |
| 260 | -7.52 | -32.6105810928 | 23.06 | 25.82 | 14.75 | 600799 | 19.17119908 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741131000 | 15.54 | -0.16 | -1.02 | 15.59 | 15.75 | 15.3001 | 1360637 |
| 1741044600 | 15.7 | -0.35 | -2.18 | 16.129999 | 16.14 | 15.6 | 1063676 |
| 1740785400 | 16.05 | 0.15 | 0.94 | 15.9 | 16.05 | 15.81 | 747770 |
| 1740699000 | 15.9 | -0.18 | -1.12 | 16.1 | 16.114999 | 15.89 | 1102095 |
| 1740612600 | 16.079999 | 0 | 0.00 | 16.149999 | 16.215 | 16.03 | 837976 |
| 1740526200 | 16.079999 | -0.04 | -0.25 | 16.129999 | 16.155 | 15.97 | 1016205 |
| 1740439800 | 16.12 | -0.25 | -1.53 | 16.29 | 16.29 | 16.0504 | 946576 |
| 1740180600 | 16.37 | -0.37 | -2.21 | 16.82 | 16.855 | 16.325 | 1283793 |
| 1740094200 | 16.739999 | -0.11 | -0.62 | 16.86 | 16.86 | 16.6645 | 866747 |
| 1740007800 | 16.845 | -0.01 | -0.03 | 16.84 | 16.87 | 16.78 | 479079 |
| 1739921400 | 16.85 | 0.11 | 0.66 | 16.78 | 16.85 | 16.78 | 858529 |
| 1739575800 | 16.739999 | -0.02 | -0.12 | 16.79 | 16.8199 | 16.739999 | 810525 |
| 1739489400 | 16.76 | 0.14 | 0.84 | 16.649999 | 16.76 | 16.64 | 659415 |
| 1739403000 | 16.62 | -0.05 | -0.30 | 16.53 | 16.655 | 16.5101 | 606131 |
| 1739316600 | 16.67 | -0.02 | -0.12 | 16.68 | 16.7 | 16.630099 | 689141 |
| 1739230200 | 16.69 | 0.04 | 0.24 | 16.71 | 16.719999 | 16.6599 | 611976 |
| 1738971000 | 16.649999 | -0.05 | -0.30 | 16.739999 | 16.75 | 16.625 | 529500 |
| 1738884600 | 16.7 | 0.01 | 0.06 | 16.739999 | 16.75 | 16.652999 | 617938 |
| 1738798200 | 16.69 | 0.08 | 0.48 | 16.6 | 16.71 | 16.6 | 887974 |
| 1738711800 | 16.61 | 0.17 | 1.03 | 16.48 | 16.62 | 16.454999 | 644720 |
| 1738625400 | 16.44 | -0.12 | -0.72 | 16.399999 | 16.53 | 16.311599 | 1060197 |
| 1738366200 | 16.559999 | -0.08 | -0.48 | 16.649999 | 16.71 | 16.54 | 628006 |
| 1738279800 | 16.64 | 0.1 | 0.60 | 16.6 | 16.69 | 16.6 | 496315 |
| 1738193400 | 16.54 | -0.05 | -0.30 | 16.579999 | 16.62 | 16.489999 | 527655 |
| 1738107000 | 16.59 | 0.06 | 0.36 | 16.559999 | 16.6065 | 16.515 | 792606 |
| 1738020600 | 16.53 | -0.1 | -0.60 | 16.559999 | 16.635 | 16.4905 | 555992 |
| 1737761400 | 16.629999 | 0.05 | 0.30 | 16.6 | 16.67 | 16.6 | 464005 |
| 1737675000 | 16.579999 | 0 | 0.00 | 16.579999 | 16.579999 | 16.579999 | 0 |
| 1737588600 | 16.579999 | -0.03 | -0.18 | 16.579999 | 16.6295 | 16.5732 | 419614 |
| 1737502200 | 16.61 | -0.05 | -0.30 | 16.54 | 16.62 | 16.511099 | 873821 |
| 1737156600 | 16.66 | -0.04 | -0.24 | 16.73 | 16.76 | 16.61 | 1240291 |
| 1737070200 | 16.7 | 0.06 | 0.36 | 16.64 | 16.71 | 16.64 | 409600 |
| 1736983800 | 16.64 | 0.24 | 1.46 | 16.579999 | 16.69 | 16.579999 | 590247 |
| 1736897400 | 16.399999 | 0.14 | 0.86 | 16.36 | 16.42 | 16.2524 | 724824 |
| 1736811000 | 16.26 | 0.03 | 0.18 | 16.129999 | 16.265 | 16.040099 | 653444 |
| 1736551800 | 16.23 | -0.22 | -1.34 | 16.329999 | 16.329999 | 16.114999 | 908974 |
| 1736379000 | 16.45 | -0.03 | -0.18 | 16.46 | 16.4699 | 16.3119 | 611990 |
| 1736292600 | 16.48 | -0.06 | -0.36 | 16.559999 | 16.6 | 16.4112 | 762463 |
| 1736206200 | 16.54 | 0.04 | 0.24 | 16.59 | 16.5999 | 16.515 | 880098 |
| 1735947000 | 16.5 | 0.15 | 0.92 | 16.42 | 16.52 | 16.385 | 677591 |
| 1735860600 | 16.35 | 0.01 | 0.06 | 16.399999 | 16.4665 | 16.28 | 578553 |
| 1735687800 | 16.34 | 0.03 | 0.18 | 16.329999 | 16.419899 | 16.3 | 806645 |
| 1735601400 | 16.309999 | -0.24 | -1.45 | 16.329999 | 16.3683 | 16.169899 | 1010834 |
| 1735342200 | 16.55 | -0.08 | -0.48 | 16.61 | 16.62 | 16.425 | 729681 |
| 1735255800 | 16.629999 | 0.07 | 0.42 | 16.53 | 16.66 | 16.469999 | 637695 |
| 1735077840 | 16.559999 | 0.11 | 0.67 | 16.45 | 16.559999 | 16.41 | 442493 |
| 1734996600 | 16.45 | 0.03 | 0.18 | 16.42 | 16.45 | 16.309999 | 750904 |
| 1734737400 | 16.42 | 0.23 | 1.42 | 16.12 | 16.53 | 16.05 | 912996 |
| 1734651000 | 16.19 | -0.09 | -0.55 | 16.44 | 16.495 | 16.16 | 1169850 |
| 1734564600 | 16.28 | -0.48 | -2.86 | 16.8 | 16.8 | 16.12 | 1301538 |
| 1734478200 | 16.76 | -0.03 | -0.18 | 16.78 | 16.78 | 16.73 | 707941 |
| 1734391800 | 16.79 | 0.04 | 0.24 | 16.75 | 16.8 | 16.7327 | 627430 |
| 1734132600 | 16.75 | -0.01 | -0.06 | 16.76 | 16.76 | 16.71 | 593570 |
| 1734046200 | 16.76 | -0.01 | -0.06 | 16.78 | 16.78 | 16.75 | 485045 |
| 1733959800 | 16.77 | 0.01 | 0.06 | 16.77 | 16.79 | 16.76 | 589843 |
| 1733873400 | 16.76 | 0.01 | 0.03 | 16.75 | 16.77 | 16.73 | 479301 |
| 1733787000 | 16.754999 | 0 | 0.03 | 16.79 | 16.79 | 16.75 | 575402 |
| 1733527800 | 16.75 | 0.03 | 0.18 | 16.76 | 16.76 | 16.735 | 357789 |
| 1733441400 | 16.719999 | -0.02 | -0.12 | 16.75 | 16.75 | 16.71 | 549372 |
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
