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 | -0.22 | -1.31108462455 | 16.78 | 16.8 | 16.05 | 968646 | 16.38117182 | SP |
| 4 | -0.09 | -0.540540540541 | 16.65 | 16.8 | 16.05 | 646417 | 16.59420301 | SP |
| 12 | 0.4 | 2.47524752475 | 16.16 | 16.82 | 15.91 | 656246 | 16.44206312 | SP |
| 26 | 0.65 | 4.08548082967 | 15.91 | 16.82 | 14.75 | 715225 | 16.17680406 | SP |
| 52 | -0.31 | -1.83758150563 | 16.87 | 16.98 | 14.75 | 703690 | 16.31947966 | SP |
| 156 | -8 | -32.5732899023 | 24.56 | 24.7399 | 14.75 | 857647 | 18.6492197 | SP |
| 260 | -9.095 | -35.4511791074 | 25.655 | 25.87 | 14.75 | 572682 | 19.30329449 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733355000 | 16.739999 | 0.03 | 0.18 | 16.73 | 16.739999 | 16.71 | 662620 |
| 1733268600 | 16.71 | 0.01 | 0.03 | 16.69 | 16.71 | 16.69 | 377206 |
| 1733182200 | 16.704999 | 0 | 0.03 | 16.7 | 16.71 | 16.68 | 817273 |
| 1732917840 | 16.7 | 0.04 | 0.24 | 16.7 | 16.7199 | 16.69 | 289749 |
| 1732750200 | 16.66 | -0.01 | -0.06 | 16.7 | 16.7 | 16.650099 | 439370 |
| 1732663800 | 16.67 | -0.03 | -0.18 | 16.649999 | 16.68 | 16.64 | 594720 |
| 1732577400 | 16.7 | 0.06 | 0.36 | 16.7 | 16.7 | 16.6521 | 589496 |
| 1732318200 | 16.64 | 0.11 | 0.67 | 16.54 | 16.64 | 16.54 | 606577 |
| 1732231800 | 16.53 | 0.12 | 0.73 | 16.45 | 16.545 | 16.4315 | 483742 |
| 1732145400 | 16.41 | -0.01 | -0.06 | 16.41 | 16.42 | 16.32 | 538944 |
| 1732059000 | 16.42 | 0.03 | 0.18 | 16.309999 | 16.43 | 16.2701 | 908797 |
| 1731972600 | 16.39 | -0.13 | -0.79 | 16.399999 | 16.42 | 16.331 | 591114 |
| 1731713400 | 16.52 | -0.27 | -1.61 | 16.78 | 16.8 | 16.470099 | 882596 |
| 1731627000 | 16.79 | -0.01 | -0.06 | 16.79 | 16.81 | 16.77 | 457062 |
| 1731540600 | 16.8 | 0.02 | 0.12 | 16.78 | 16.8 | 16.78 | 594960 |
| 1731454200 | 16.78 | -0.02 | -0.12 | 16.76 | 16.8 | 16.76 | 565084 |
| 1731367800 | 16.8 | 0.01 | 0.06 | 16.82 | 16.82 | 16.78 | 679706 |
| 1731108600 | 16.79 | 0.03 | 0.18 | 16.76 | 16.8 | 16.76 | 630653 |
| 1731022200 | 16.76 | 0.03 | 0.18 | 16.75 | 16.774999 | 16.73 | 860302 |
| 1730935800 | 16.73 | 0.41 | 2.51 | 16.64 | 16.76 | 16.629999 | 1437908 |
| 1730849400 | 16.32 | 0.18 | 1.12 | 16.1 | 16.325 | 16.1 | 410808 |
| 1730763000 | 16.14 | 0.05 | 0.31 | 16.1 | 16.219999 | 16.04 | 464196 |
| 1730500200 | 16.09 | 0.09 | 0.56 | 16.129999 | 16.18 | 16.05 | 351907 |
| 1730413800 | 16 | -0.2 | -1.23 | 16.19 | 16.192357 | 16 | 586184 |
| 1730327400 | 16.2 | -0.01 | -0.06 | 16.18 | 16.315 | 16.17 | 374452 |
| 1730241000 | 16.21 | -0.03 | -0.18 | 16.17 | 16.219999 | 16.12 | 609675 |
| 1730154600 | 16.239999 | 0.17 | 1.06 | 16.18 | 16.26 | 16.156199 | 726279 |
| 1729895400 | 16.07 | -0.01 | -0.06 | 16.19 | 16.207287 | 16.05 | 408792 |
| 1729809000 | 16.079999 | 0.01 | 0.06 | 16.14 | 16.149999 | 16.04 | 430243 |
| 1729722600 | 16.07 | -0.09 | -0.56 | 16.12 | 16.14 | 15.975 | 510722 |
| 1729636200 | 16.16 | -0.03 | -0.19 | 16.149999 | 16.1752 | 16.11 | 403538 |
| 1729549800 | 16.19 | -0.29 | -1.76 | 16.35 | 16.43 | 16.149999 | 684192 |
| 1729290600 | 16.48 | -0.05 | -0.30 | 16.57 | 16.57 | 16.457999 | 784349 |
| 1729204200 | 16.53 | 0.01 | 0.06 | 16.54 | 16.55 | 16.5299 | 798026 |
| 1729117800 | 16.52 | 0.07 | 0.43 | 16.489999 | 16.54 | 16.489999 | 462837 |
| 1729031400 | 16.45 | 0.04 | 0.24 | 16.44 | 16.5 | 16.41 | 538009 |
| 1728945000 | 16.41 | 0.08 | 0.49 | 16.309999 | 16.419899 | 16.309999 | 1043279 |
| 1728685800 | 16.329999 | 0.26 | 1.62 | 16.059999 | 16.34 | 16.059999 | 1286695 |
| 1728599400 | 16.07 | -0.07 | -0.43 | 16.1 | 16.1 | 15.955 | 1701250 |
| 1728513000 | 16.14 | 0.02 | 0.12 | 16.129999 | 16.21 | 16.075 | 328156 |
| 1728426600 | 16.12 | 0.05 | 0.31 | 16.07 | 16.14 | 16.05 | 332589 |
| 1728340200 | 16.07 | -0.07 | -0.43 | 16.129999 | 16.129999 | 15.99 | 524588 |
| 1728081000 | 16.14 | 0.17 | 1.06 | 16.12 | 16.16 | 16.049 | 1026765 |
| 1727994600 | 15.97 | -0.06 | -0.37 | 15.99 | 16.0201 | 15.91 | 600212 |
| 1727908200 | 16.03 | -0.01 | -0.06 | 16.03 | 16.075 | 15.9612 | 415903 |
| 1727821800 | 16.04 | -0.12 | -0.74 | 16.16 | 16.16 | 15.9563 | 805998 |
| 1727735400 | 16.16 | 0.04 | 0.25 | 16.14 | 16.18 | 16.059999 | 866438 |
| 1727476200 | 16.12 | 0.05 | 0.31 | 16.129999 | 16.204999 | 16.09 | 986197 |
| 1727389800 | 16.07 | 0.05 | 0.31 | 16.1 | 16.14 | 16.04 | 521509 |
| 1727303400 | 16.02 | -0.11 | -0.68 | 16.12 | 16.125 | 16 | 719420 |
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
