Hot Features
プレミアム
Yieldmax Tsla Option Income Strategy ETF (TSLY)
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 | 0.9 | 6.57894736842 | 13.68 | 15.65 | 13.6402 | 3744480 | 14.74288967 | SP |
| 4 | 3.12 | 27.2251308901 | 11.46 | 15.65 | 11.11 | 3094000 | 13.19981372 | SP |
| 12 | 0.81 | 5.88235294118 | 13.77 | 15.65 | 11.0712 | 1988690 | 13.03043092 | SP |
| 26 | -0.37 | -2.47491638796 | 14.95 | 17.75 | 11.0712 | 1515836 | 13.93765654 | SP |
| 52 | 2.94 | 25.2577319588 | 11.64 | 19 | 8.46 | 2255423 | 12.38194443 | SP |
| 156 | -5.48 | -27.3180458624 | 20.06 | 21.7632 | 8.46 | 1702687 | 12.8828382 | SP |
| 260 | -5.48 | -27.3180458624 | 20.06 | 21.7632 | 8.46 | 1702687 | 12.8828382 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731713400 | 14.6 | 0.45 | 3.18 | 14.15 | 14.73 | 14.08 | 2770394 |
| 1731627000 | 14.15 | -0.72 | -4.84 | 14.69 | 14.88 | 14.12 | 2039067 |
| 1731540600 | 14.87 | 0.15 | 1.02 | 15.04 | 15.275 | 14.545 | 2385865 |
| 1731454200 | 14.72 | -0.64 | -4.17 | 15.09 | 15.25 | 14.52 | 4391940 |
| 1731367800 | 15.36 | 0.97 | 6.74 | 15.22 | 15.65 | 14.91 | 4640992 |
| 1731108600 | 14.39 | 0.78 | 5.73 | 13.68 | 14.65 | 13.6402 | 5264536 |
| 1731022200 | 13.61 | 0.33 | 2.48 | 13.29 | 13.7 | 13.195 | 2888533 |
| 1730935800 | 13.28 | 1.28 | 10.67 | 13.15 | 13.34 | 12.821 | 6835081 |
| 1730849400 | 12 | 0.33 | 2.83 | 11.84 | 12.14 | 11.84 | 1728265 |
| 1730763000 | 11.67 | -0.25 | -2.10 | 11.71 | 11.9051 | 11.495 | 2481551 |
| 1730500200 | 11.92 | -0.02 | -0.17 | 12.01 | 12.1 | 11.82 | 2233620 |
| 1730413800 | 11.94 | -0.88 | -6.86 | 12.21 | 12.2586 | 11.9223 | 2585381 |
| 1730327400 | 12.82 | -0.03 | -0.23 | 12.83 | 12.97 | 12.74 | 3096550 |
| 1730241000 | 12.85 | -0.06 | -0.46 | 13 | 13 | 12.7001 | 2739673 |
| 1730154600 | 12.91 | -0.16 | -1.22 | 13.16 | 13.22 | 12.9 | 3499198 |
| 1729895400 | 13.07 | 0.28 | 2.19 | 12.66 | 13.1 | 12.64 | 2614757 |
| 1729809000 | 12.79 | 1.6 | 14.30 | 12.25 | 12.85 | 12.23 | 5362083 |
| 1729722600 | 11.19 | -0.21 | -1.84 | 11.38 | 11.415 | 11.11 | 1948877 |
| 1729636200 | 11.4 | -0.04 | -0.35 | 11.4 | 11.4 | 11.285 | 1362654 |
| 1729549800 | 11.44 | -0.06 | -0.52 | 11.43 | 11.505 | 11.3 | 2580652 |
| 1729290600 | 11.5 | 0.05 | 0.44 | 11.46 | 11.55 | 11.4154 | 1200731 |
| 1729204200 | 11.45 | 0 | 0.00 | 11.49 | 11.495 | 11.32 | 1292046 |
| 1729117800 | 11.45 | 0.12 | 1.06 | 11.41 | 11.47 | 11.3352 | 1292359 |
| 1729031400 | 11.33 | 0.01 | 0.09 | 11.37 | 11.51 | 11.24 | 1677709 |
| 1728945000 | 11.32 | 0.1 | 0.89 | 11.35 | 11.4 | 11.0712 | 2617488 |
| 1728685800 | 11.22 | -1.02 | -8.33 | 11.38 | 11.49 | 11.11 | 4297075 |
| 1728599400 | 12.24 | -0.11 | -0.89 | 12.43 | 12.43 | 11.95 | 1452437 |
| 1728513000 | 12.35 | -0.16 | -1.28 | 12.5 | 12.64 | 12.29 | 1412383 |
| 1728426600 | 12.51 | 0.17 | 1.38 | 12.48 | 12.55 | 12.3288 | 1407572 |
| 1728340200 | 12.34 | -0.38 | -2.99 | 12.69 | 12.71 | 12.32 | 2009622 |
| 1728081000 | 12.72 | 0.44 | 3.58 | 12.53 | 12.73 | 12.435 | 2082420 |
| 1727994600 | 12.28 | -1.41 | -10.30 | 12.44 | 12.625 | 12.1501 | 3096943 |
| 1727908200 | 13.69 | -0.48 | -3.39 | 13.76 | 13.76 | 13.31 | 4288645 |
| 1727821800 | 14.17 | -0.1 | -0.70 | 14.39 | 14.4 | 13.76 | 1246952 |
| 1727735400 | 14.27 | 0.07 | 0.49 | 14.16 | 14.4 | 14.03 | 2265943 |
| 1727476200 | 14.2 | 0.15 | 1.07 | 14.13 | 14.2 | 14.0723 | 689229 |
| 1727389800 | 14.05 | -0.1 | -0.71 | 14.29 | 14.31 | 13.98 | 911637 |
| 1727303400 | 14.15 | 0.1 | 0.71 | 14 | 14.155 | 14 | 539729 |
| 1727217000 | 14.05 | 0.19 | 1.37 | 14.02 | 14.18 | 13.8501 | 1041259 |
| 1727130600 | 13.86 | 0.55 | 4.13 | 13.56 | 13.87 | 13.53 | 1071532 |
| 1726871400 | 13.31 | -0.25 | -1.84 | 13.51 | 13.57 | 13.205 | 655193 |
| 1726785000 | 13.56 | 0.33 | 2.49 | 13.45 | 13.59 | 13.395 | 1077708 |
| 1726698600 | 13.23 | 0.05 | 0.38 | 13.3 | 13.445 | 13.17 | 792585 |
| 1726612200 | 13.18 | 0.08 | 0.61 | 13.21 | 13.36 | 13.15 | 632238 |
| 1726525800 | 13.1 | -0.04 | -0.30 | 13.18 | 13.21 | 12.98 | 777452 |
| 1726266600 | 13.14 | 0.04 | 0.31 | 13.07 | 13.195 | 13.0499 | 730821 |
| 1726180200 | 13.1 | 0.11 | 0.85 | 13.025 | 13.12 | 12.96 | 1043142 |
| 1726093800 | 12.99 | 0.08 | 0.62 | 12.89 | 13.02 | 12.5701 | 867195 |
| 1726007400 | 12.91 | 0.4 | 3.20 | 12.73 | 12.93 | 12.64 | 1720641 |
| 1725921000 | 12.51 | 0.34 | 2.79 | 12.46 | 12.71 | 12.36 | 1870793 |
| 1725661800 | 12.17 | -1.87 | -13.32 | 13.12 | 13.18 | 12.17 | 2039341 |
| 1725575400 | 14.04 | 0.08 | 0.57 | 14.07 | 14.09 | 13.975 | 1924022 |
| 1725489000 | 13.96 | 0.31 | 2.27 | 13.62 | 13.99 | 13.62 | 1278148 |
| 1725402600 | 13.65 | -0.09 | -0.66 | 13.81 | 13.92 | 13.58 | 981528 |
| 1725057000 | 13.74 | 0.38 | 2.84 | 13.52 | 13.75 | 13.4128 | 532704 |
| 1724970600 | 13.36 | 0.06 | 0.45 | 13.48 | 13.685 | 13.36 | 705812 |
| 1724884200 | 13.3 | -0.22 | -1.63 | 13.58 | 13.6818 | 13.15 | 679897 |
| 1724797800 | 13.52 | -0.22 | -1.60 | 13.75 | 13.8617 | 13.4 | 744470 |
| 1724711400 | 13.74 | -0.28 | -2.00 | 14.02 | 14.02 | 13.63 | 945612 |
| 1724452200 | 14.02 | 0.49 | 3.62 | 13.77 | 14.05 | 13.74 | 760440 |
| 1724365800 | 13.53 | -0.67 | -4.72 | 14.24 | 14.252 | 13.525 | 855545 |
| 1724279400 | 14.2 | 0.18 | 1.28 | 14.12 | 14.2074 | 13.97 | 576841 |
| 1724193000 | 14.02 | -0.07 | -0.50 | 14.2 | 14.2789 | 13.96 | 731564 |
| 1724106600 | 14.09 | 0.36 | 2.62 | 13.83 | 14.09 | 13.637 | 995592 |
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
