Hot Features
プレミアム
Kurv Yield Premium Strategy Tesla TSLA ETF (TSLP)
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 | 2.7432 | 8.7642172524 | 31.3 | 34.05 | 31 | 11410 | 32.97827907 | SP |
| 4 | 6.8132 | 25.0209327947 | 27.23 | 34.05 | 26.58 | 11583 | 29.18569833 | SP |
| 12 | 9.5032 | 38.7253463733 | 24.54 | 34.05 | 20.18 | 9588 | 26.10380889 | SP |
| 26 | 13.2332 | 63.5905814512 | 20.81 | 34.05 | 19.34 | 7549 | 24.78302351 | SP |
| 52 | 4.9132 | 16.8664606934 | 29.13 | 34.05 | 16.17 | 6544 | 23.24775718 | SP |
| 156 | 9.0232 | 36.0639488409 | 25.02 | 34.05 | 16.17 | 5949 | 23.38804282 | SP |
| 260 | 9.0232 | 36.0639488409 | 25.02 | 34.05 | 16.17 | 5949 | 23.38804282 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734478200 | 34.0432 | 0.6 | 1.79 | 33.99 | 34.05 | 33.09 | 14153 |
| 1734391800 | 33.4438 | 1 | 3.09 | 32.77 | 33.4438 | 32.49 | 17554 |
| 1734132600 | 32.439999 | 0.67 | 2.12 | 32.1 | 32.439999 | 31.76 | 9639 |
| 1734046200 | 31.766 | -0.15 | -0.47 | 32.09 | 32.158499 | 31.6584 | 10161 |
| 1733959800 | 31.9148 | 1.12 | 3.64 | 31.3 | 31.9148 | 31 | 5371 |
| 1733873400 | 30.7951 | 0.65 | 2.16 | 29.91 | 31.1293 | 29.91 | 7419 |
| 1733787000 | 30.1446 | -0.05 | -0.15 | 30.83 | 30.83 | 29.56 | 10217 |
| 1733527800 | 30.19 | 1.09 | 3.76 | 29.31 | 30.19 | 29.31 | 4453 |
| 1733441400 | 29.0972 | 0.63 | 2.23 | 28.625 | 29.36 | 28.625 | 7307 |
| 1733355000 | 28.4625 | 0.34 | 1.20 | 28.12 | 28.4625 | 27.989 | 7413 |
| 1733268600 | 28.125 | -0.27 | -0.94 | 28.155 | 28.2899 | 27.93 | 9238 |
| 1733182200 | 28.393 | 0.78 | 2.83 | 27.87 | 28.48 | 27.87 | 8470 |
| 1732917840 | 27.6116 | 0.71 | 2.65 | 27.15 | 27.6116 | 27.12 | 4595 |
| 1732750200 | 26.9 | -0.22 | -0.82 | 27.43 | 27.43 | 26.58 | 6528 |
| 1732663800 | 27.1232 | -0.06 | -0.21 | 27.39 | 27.4982 | 27.1232 | 6044 |
| 1732577400 | 27.18 | -0.48 | -1.73 | 28.21 | 28.21 | 26.99 | 7059 |
| 1732318200 | 27.6575 | 0.67 | 2.48 | 27.14 | 27.76 | 27 | 14119 |
| 1732231800 | 26.9879 | -0.04 | -0.15 | 27.23 | 27.24 | 26.85 | 5797 |
| 1732145400 | 27.0292 | -0.98 | -3.51 | 27.23 | 27.23 | 26.7146 | 63584 |
| 1732059000 | 28.0116 | 0.01 | 0.05 | 27.86 | 28.31 | 27.28 | 10218 |
| 1731972600 | 27.9967 | 0.83 | 3.06 | 28.04 | 28.57 | 27.95 | 5926 |
| 1731713400 | 27.1648 | 0.26 | 0.95 | 26.97 | 27.26 | 26.97 | 5582 |
| 1731627000 | 26.9096 | -0.3 | -1.10 | 27.37 | 27.37 | 26.9096 | 1972 |
| 1731540600 | 27.2101 | -0.02 | -0.08 | 27.22 | 27.57 | 27.2101 | 4792 |
| 1731454200 | 27.2316 | -0.15 | -0.53 | 27.385 | 27.46 | 27.195 | 3357 |
| 1731367800 | 27.3776 | 0.36 | 1.32 | 27.8 | 27.8 | 27.2 | 26113 |
| 1731108600 | 27.021 | 0.64 | 2.42 | 26.6 | 27.0999 | 26.6 | 7443 |
| 1731022200 | 26.3837 | 0.51 | 1.99 | 26.01 | 26.4 | 25.84 | 13342 |
| 1730935800 | 25.8697 | 2.18 | 9.20 | 25.86 | 25.92 | 25.4184 | 8759 |
| 1730849400 | 23.69 | 0.72 | 3.13 | 23.25 | 23.92 | 23.25 | 5216 |
| 1730763000 | 22.9711 | -0.49 | -2.11 | 23.27 | 23.47 | 22.9165 | 12492 |
| 1730500200 | 23.4659 | -0.08 | -0.33 | 23.81 | 23.81 | 23.35 | 2638 |
| 1730413800 | 23.5425 | -0.73 | -2.99 | 24.75 | 24.75 | 23.5425 | 2287 |
| 1730327400 | 24.2693 | -0.15 | -0.62 | 24.54 | 24.6998 | 24.2693 | 1806 |
| 1730241000 | 24.4217 | -0.27 | -1.08 | 24.505 | 24.62 | 24.2501 | 4397 |
| 1730154600 | 24.6881 | -0.41 | -1.62 | 25.47 | 25.47 | 24.6881 | 3563 |
| 1729895400 | 25.0943 | 0.63 | 2.59 | 24.45 | 25.0943 | 24.33 | 9625 |
| 1729809000 | 24.46 | 4.28 | 21.21 | 22.49 | 24.46 | 22.49 | 33355 |
| 1729722600 | 20.18 | -0.95 | -4.50 | 20.72 | 20.72 | 20.18 | 5649 |
| 1729636200 | 21.1312 | 0.07 | 0.32 | 21.2 | 21.2 | 20.89 | 2427 |
| 1729549800 | 21.0638 | -0.29 | -1.36 | 21.35 | 21.35 | 20.97 | 10362 |
| 1729290600 | 21.3533 | -0.01 | -0.04 | 21.3 | 21.52 | 21.3 | 5448 |
| 1729204200 | 21.3622 | -0.01 | -0.06 | 21.57 | 21.57 | 21.25 | 8189 |
| 1729117800 | 21.3751 | 0.17 | 0.79 | 21.5 | 21.5 | 21.3 | 4426 |
| 1729031400 | 21.207 | 0.02 | 0.08 | 21.71 | 21.71 | 21 | 2662 |
| 1728945000 | 21.1894 | 0.09 | 0.42 | 21.1 | 21.34 | 20.96 | 17412 |
| 1728685800 | 21.1 | -1.68 | -7.36 | 22.05 | 22.2 | 21 | 14683 |
| 1728599400 | 22.7756 | -0.22 | -0.94 | 23.2 | 23.2 | 22.47 | 6571 |
| 1728513000 | 22.9928 | -0.23 | -0.97 | 23.34 | 23.34 | 22.9 | 3042 |
| 1728426600 | 23.218 | 0.32 | 1.42 | 22.87 | 23.3 | 22.87 | 5105 |
| 1728340200 | 22.8938 | -0.71 | -2.99 | 23.75 | 23.75 | 22.8938 | 7685 |
| 1728081000 | 23.6 | 0.75 | 3.27 | 23.46 | 23.62 | 23.23 | 6079 |
| 1727994600 | 22.8519 | -0.6 | -2.55 | 22.97 | 23.47 | 22.6901 | 4712 |
| 1727908200 | 23.451 | -0.61 | -2.52 | 23.11 | 23.451 | 22.8922 | 4522 |
| 1727821800 | 24.058 | -0.14 | -0.59 | 24.63 | 24.63 | 23.55 | 4885 |
| 1727735400 | 24.2007 | 0.13 | 0.54 | 24.2 | 24.25 | 24.08 | 18220 |
| 1727476200 | 24.0711 | 0.12 | 0.51 | 24.2 | 24.2 | 23.96 | 8961 |
| 1727389800 | 23.95 | -0.05 | -0.21 | 23.93 | 24.12 | 23.86 | 5849 |
| 1727303400 | 24 | -0.45 | -1.84 | 24.54 | 24.54 | 23.9715 | 8542 |
| 1727217000 | 24.4498 | 0.16 | 0.67 | 24.58 | 24.58 | 24.25 | 6915 |
| 1727130600 | 24.2861 | 0.47 | 1.96 | 24.13 | 24.299 | 24.13 | 21198 |
| 1726871400 | 23.8199 | -0.16 | -0.66 | 24.04 | 24.04 | 23.7596 | 9213 |
| 1726785000 | 23.9775 | 0.89 | 3.85 | 23.61 | 24 | 23.61 | 19792 |
| 1726698600 | 23.0892 | 0.01 | 0.04 | 23.26 | 23.27 | 23.0892 | 5722 |
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
