Hot Features
プレミアム
Global X Russell 2000 Covered Call & Growth ETF (RYLG)
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 | 0.6 | 2.66666666667 | 22.5 | 23.1 | 22.08 | 2177 | 22.43276069 | SP |
| 4 | -3.2 | -12.1673003802 | 26.3 | 26.6033 | 22.08 | 4745 | 23.88581959 | SP |
| 12 | -2.81 | -10.8452335006 | 25.91 | 27.79 | 22.08 | 2697 | 25.39508333 | SP |
| 26 | -2.76 | -10.6728538283 | 25.86 | 27.79 | 22.08 | 2566 | 25.41268178 | SP |
| 52 | -0.98 | -4.06976744186 | 24.08 | 27.79 | 22.08 | 2354 | 25.24490247 | SP |
| 156 | -3.45 | -12.9943502825 | 26.55 | 28.34 | 22.0457 | 3139 | 24.48170464 | SP |
| 260 | -3.45 | -12.9943502825 | 26.55 | 28.34 | 22.0457 | 3139 | 24.48170464 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 23.0386 | -0.01 | -0.03 | 23.34 | 23.34 | 23.0386 | 663 |
| 1737070200 | 23.0453 | 0.05 | 0.20 | 23.04 | 23.0453 | 23.04 | 354 |
| 1736983800 | 22.9997 | 0.42 | 1.88 | 22.98 | 22.9997 | 22.96 | 1017 |
| 1736897400 | 22.576 | 0.28 | 1.24 | 22.54 | 22.58 | 22.51 | 1772 |
| 1736811000 | 22.3001 | 0.01 | 0.04 | 22.15 | 22.3399 | 22.08 | 5335 |
| 1736551800 | 22.2916 | -0.44 | -1.93 | 22.85 | 22.85 | 22.29 | 3735 |
| 1736379000 | 22.7297 | -0.03 | -0.12 | 22.74 | 22.76 | 22.54 | 1532 |
| 1736292600 | 22.7574 | -0.14 | -0.61 | 22.9 | 22.9987 | 22.63 | 13162 |
| 1736206200 | 22.8976 | 0.03 | 0.13 | 23.11 | 23.15 | 22.8976 | 6802 |
| 1735947000 | 22.8687 | 0.28 | 1.24 | 22.78 | 22.9 | 22.63 | 1501 |
| 1735860600 | 22.5886 | 0.03 | 0.15 | 22.63 | 22.79 | 22.56 | 1566 |
| 1735687800 | 22.5556 | -0.03 | -0.14 | 22.7 | 22.7 | 22.44 | 11466 |
| 1735601400 | 22.5881 | -3.66 | -13.94 | 23 | 23 | 22.3 | 6686 |
| 1735342200 | 26.2457 | -0.36 | -1.34 | 26.59 | 26.59 | 26.19 | 1511 |
| 1735255800 | 26.6033 | 0.28 | 1.08 | 26.29 | 26.6033 | 26.29 | 9449 |
| 1735077840 | 26.3192 | 0.2 | 0.78 | 26.09 | 26.3192 | 26.09 | 849 |
| 1734996600 | 26.1157 | -0.04 | -0.15 | 26.02 | 26.1157 | 25.98 | 2614 |
| 1734737400 | 26.1543 | 0.25 | 0.98 | 25.9 | 26.39 | 25.9 | 13032 |
| 1734651000 | 25.8997 | -0.13 | -0.49 | 26.15 | 26.15 | 25.8997 | 1406 |
| 1734564600 | 26.0276 | -0.96 | -3.55 | 27.09 | 27.09 | 25.79 | 2945 |
| 1734478200 | 26.9857 | -0.2 | -0.75 | 27.12 | 27.12 | 26.92 | 2980 |
| 1734391800 | 27.1902 | 0.07 | 0.25 | 27.12 | 27.1902 | 27.12 | 346 |
| 1734132600 | 27.1216 | -0.02 | -0.09 | 27.05 | 27.1216 | 27 | 737 |
| 1734046200 | 27.1452 | -0.27 | -1.00 | 27.1452 | 27.1452 | 27.1452 | 24 |
| 1733959800 | 27.42 | 0.16 | 0.58 | 27.42 | 27.44 | 27.31 | 3068 |
| 1733873400 | 27.2619 | -0.07 | -0.26 | 27.4 | 27.4 | 27.2619 | 86 |
| 1733787000 | 27.3321 | -0.1 | -0.35 | 27.47 | 27.49 | 27.3321 | 1166 |
| 1733527800 | 27.428 | 0.11 | 0.38 | 27.39 | 27.48 | 27.31 | 1650 |
| 1733441400 | 27.3229 | -0.2 | -0.73 | 27.58 | 27.58 | 27.3229 | 1593 |
| 1733355000 | 27.5226 | 0.09 | 0.34 | 27.58 | 27.6 | 27.37 | 2016 |
| 1733268600 | 27.4292 | -0.11 | -0.41 | 27.67 | 27.67 | 27.4292 | 214 |
| 1733182200 | 27.5412 | 0.01 | 0.02 | 27.54 | 27.61 | 27.4933 | 1137 |
| 1732917840 | 27.535 | 0.08 | 0.28 | 27.79 | 27.79 | 27.52 | 1476 |
| 1732750200 | 27.4584 | 0.03 | 0.09 | 27.56 | 27.5606 | 27.4584 | 1526 |
| 1732663800 | 27.433 | -0.14 | -0.49 | 27.49 | 27.52 | 27.433 | 2329 |
| 1732577400 | 27.5689 | 0.26 | 0.94 | 27.44 | 27.77 | 27.44 | 6004 |
| 1732318200 | 27.3112 | 0.32 | 1.18 | 27.09 | 27.37 | 27.09 | 1317 |
| 1732231800 | 26.9929 | 0.34 | 1.28 | 26.77 | 27.1 | 26.77 | 2393 |
| 1732145400 | 26.6524 | -0.01 | -0.02 | 26.55 | 26.6524 | 26.55 | 517 |
| 1732059000 | 26.6581 | 0.09 | 0.33 | 26.45 | 26.6581 | 26.45 | 794 |
| 1731972600 | 26.5713 | -0.12 | -0.44 | 26.69 | 26.69 | 26.4001 | 3465 |
| 1731713400 | 26.69 | -0.33 | -1.22 | 27 | 27.07 | 26.642 | 6337 |
| 1731627000 | 27.02 | -0.29 | -1.07 | 27.49 | 27.49 | 27.02 | 1303 |
| 1731540600 | 27.3129 | -0.1 | -0.35 | 27.58 | 27.58 | 27.3129 | 1811 |
| 1731454200 | 27.4099 | -0.28 | -1.03 | 27.61 | 27.61 | 27.35 | 6466 |
| 1731367800 | 27.6938 | 0.31 | 1.15 | 27.72 | 27.7484 | 27.56 | 9190 |
| 1731108600 | 27.38 | 0.07 | 0.24 | 27.06 | 27.38 | 27.06 | 1160 |
| 1731022200 | 27.3132 | -0.04 | -0.15 | 27.49 | 27.49 | 27.3132 | 979 |
| 1730935800 | 27.3534 | 1.11 | 4.22 | 26.91 | 27.3534 | 26.91 | 664 |
| 1730849400 | 26.2463 | 0.38 | 1.48 | 25.82 | 26.2463 | 25.82 | 514 |
| 1730763000 | 25.8632 | 0.11 | 0.43 | 25.71 | 25.99 | 25.71 | 422 |
| 1730500200 | 25.7532 | 0.09 | 0.36 | 25.78 | 25.8162 | 25.73 | 447 |
| 1730413800 | 25.6598 | -0.33 | -1.29 | 25.78 | 25.89 | 25.6598 | 1146 |
| 1730327400 | 25.9941 | -0.02 | -0.08 | 26.06 | 26.12 | 25.9941 | 864 |
| 1730241000 | 26.0147 | -0.07 | -0.29 | 26 | 26.07 | 26 | 318 |
| 1730154600 | 26.0894 | 0.37 | 1.44 | 25.88 | 26.0894 | 25.88 | 264 |
| 1729895400 | 25.7193 | -0.11 | -0.43 | 25.91 | 25.91 | 25.7193 | 385 |
| 1729809000 | 25.8295 | 0.05 | 0.20 | 25.875 | 25.875 | 25.815 | 754 |
| 1729722600 | 25.777 | -0.19 | -0.72 | 25.915 | 25.915 | 25.6899 | 310 |
| 1729636200 | 25.9637 | -0.05 | -0.18 | 26.02 | 26.02 | 25.9637 | 534 |
| 1729549800 | 26.0094 | -0.52 | -1.98 | 26.45 | 26.45 | 25.92 | 1873 |
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
