Hot Features
プレミアム
Yieldmax TSM Option Income Strategy ETF (TSMY)
AMEX
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.63 | 3.26086956522 | 19.32 | 19.95 | 19.0528 | 38410 | 19.39391567 | SP |
| 4 | -1.67 | -7.7243293247 | 21.62 | 21.8584 | 19.0528 | 69907 | 20.3646048 | SP |
| 12 | -0.13 | -0.647410358566 | 20.08 | 22.31 | 18.7885 | 47925 | 20.52783926 | SP |
| 26 | -0.1 | -0.498753117207 | 20.05 | 22.31 | 18.7885 | 46009 | 20.49546699 | SP |
| 52 | -0.1 | -0.498753117207 | 20.05 | 22.31 | 18.7885 | 46009 | 20.49546699 | SP |
| 156 | -0.1 | -0.498753117207 | 20.05 | 22.31 | 18.7885 | 46009 | 20.49546699 | SP |
| 260 | -0.1 | -0.498753117207 | 20.05 | 22.31 | 18.7885 | 46009 | 20.49546699 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732231800 | 19.83 | 0.38 | 1.95 | 19.79 | 19.8599 | 19.43 | 39334 |
| 1732145400 | 19.4508 | -0.14 | -0.74 | 19.6 | 19.6 | 19.13 | 34484 |
| 1732059000 | 19.5954 | 0.18 | 0.90 | 19.7 | 19.7 | 19.452 | 27846 |
| 1731972600 | 19.42 | 0.22 | 1.15 | 19.2 | 19.43 | 19.0528 | 59885 |
| 1731713400 | 19.2 | -0.17 | -0.88 | 19.55 | 19.55 | 19.11 | 44088 |
| 1731627000 | 19.3712 | 0.07 | 0.37 | 19.32 | 19.71 | 19.32 | 25746 |
| 1731540600 | 19.3 | -0.37 | -1.88 | 19.74 | 19.74 | 19.24 | 37072 |
| 1731454200 | 19.67 | -0.3 | -1.50 | 20 | 20 | 19.54 | 36713 |
| 1731367800 | 19.97 | -0.71 | -3.43 | 20.4 | 20.4 | 19.68 | 63677 |
| 1731108600 | 20.68 | 0.08 | 0.39 | 20.88 | 20.88 | 20.63 | 20010 |
| 1731022200 | 20.6 | 0.52 | 2.59 | 20.38 | 20.6799 | 20.38 | 32416 |
| 1730935800 | 20.08 | -0.18 | -0.89 | 19.85 | 20.22 | 19.71 | 63221 |
| 1730849400 | 20.26 | 0.33 | 1.66 | 19.89 | 20.39 | 19.89 | 137556 |
| 1730763000 | 19.93 | -0.01 | -0.05 | 19.97 | 20.05 | 19.79 | 85803 |
| 1730500200 | 19.94 | 0.17 | 0.86 | 19.88 | 20.3627 | 19.88 | 103385 |
| 1730413800 | 19.77 | -1.34 | -6.35 | 19.91 | 19.9299 | 19.53 | 80357 |
| 1730327400 | 21.11 | -0.17 | -0.80 | 21.2 | 21.2 | 20.892 | 360769 |
| 1730241000 | 21.28 | 0.24 | 1.14 | 21.11 | 21.42 | 20.97 | 54033 |
| 1730154600 | 21.04 | -0.73 | -3.35 | 21.65 | 21.65 | 21.04 | 100077 |
| 1729895400 | 21.77 | 0.47 | 2.23 | 21.35 | 21.8584 | 21.35 | 19184 |
| 1729809000 | 21.2951 | -0.2 | -0.93 | 21.62 | 21.62 | 21.2523 | 11816 |
| 1729722600 | 21.4942 | 0.15 | 0.69 | 21.22 | 21.61 | 21.2 | 22480 |
| 1729636200 | 21.3471 | -0.25 | -1.17 | 21.55 | 21.55 | 21.22 | 17227 |
| 1729549800 | 21.6 | 0.11 | 0.51 | 21.61 | 21.6789 | 21.37 | 573760 |
| 1729290600 | 21.49 | -0.4 | -1.84 | 22.07 | 22.07 | 21.4711 | 12807 |
| 1729204200 | 21.892 | 1.41 | 6.87 | 22 | 22.31 | 21.69 | 21219 |
| 1729117800 | 20.4851 | 0.02 | 0.08 | 20.94 | 20.94 | 20.4851 | 7531 |
| 1729031400 | 20.4686 | -0.5 | -2.39 | 20.95 | 20.95 | 20.4322 | 10206 |
| 1728945000 | 20.9694 | 0.19 | 0.91 | 20.95 | 21.072619 | 20.88 | 9307 |
| 1728685800 | 20.7802 | 0.38 | 1.84 | 20.45 | 20.7802 | 20.45 | 17526 |
| 1728599400 | 20.4042 | -0.02 | -0.09 | 20.23 | 20.47 | 20.23 | 6040 |
| 1728513000 | 20.4223 | 0.16 | 0.80 | 20.27 | 20.4223 | 20.04 | 13278 |
| 1728426600 | 20.2605 | 0.14 | 0.70 | 20.36 | 20.36 | 20.08 | 11180 |
| 1728340200 | 20.12 | 0.46 | 2.33 | 19.55 | 20.2 | 19.55 | 28832 |
| 1728081000 | 19.6617 | -0.02 | -0.08 | 19.48 | 19.72 | 19.48 | 74753 |
| 1727994600 | 19.6769 | -0.04 | -0.19 | 19.55 | 19.739 | 19.33 | 17800 |
| 1727908200 | 19.715 | 0.25 | 1.27 | 19.32 | 19.8199 | 19.26 | 96979 |
| 1727821800 | 19.4683 | -0.04 | -0.21 | 20 | 20 | 19.32 | 36317 |
| 1727735400 | 19.51 | -0.59 | -2.92 | 20.04 | 20.04 | 19.375 | 62275 |
| 1727476200 | 20.0967 | -0.84 | -4.00 | 21.02 | 21.02 | 20.0017 | 38337 |
| 1727389800 | 20.935 | 0.02 | 0.12 | 20.92 | 20.95 | 20.92 | 11634 |
| 1727303400 | 20.91 | 0.03 | 0.14 | 21.38 | 21.38 | 20.87 | 34346 |
| 1727217000 | 20.8816 | 0.26 | 1.27 | 20.95 | 20.95 | 20.755 | 33803 |
| 1727130600 | 20.6188 | 0.18 | 0.90 | 20.47 | 20.63 | 20.47 | 17522 |
| 1726871400 | 20.4356 | -0.11 | -0.54 | 20.63 | 20.63 | 20.435 | 7294 |
| 1726785000 | 20.5472 | 0.63 | 3.16 | 20.57 | 20.63 | 20.3 | 7604 |
| 1726698600 | 19.9172 | 0.07 | 0.34 | 20.08 | 20.08 | 19.875 | 3483 |
| 1726612200 | 19.8505 | -0.17 | -0.83 | 20.24 | 20.24 | 19.8 | 9268 |
| 1726525800 | 20.0166 | -0.43 | -2.10 | 20.33 | 20.33 | 19.8 | 10217 |
| 1726266600 | 20.4462 | 0.1 | 0.49 | 20.54 | 20.54 | 20.425 | 8946 |
| 1726180200 | 20.347 | 0.19 | 0.93 | 20.2 | 20.36 | 20.19 | 10253 |
| 1726093800 | 20.1594 | 0.65 | 3.35 | 19.52 | 20.1599 | 19.5 | 7092 |
| 1726007400 | 19.5052 | 0.06 | 0.29 | 19.6 | 19.6 | 19.07 | 13529 |
| 1725921000 | 19.4497 | 0.59 | 3.11 | 19.39 | 19.5 | 19.21 | 14542 |
| 1725661800 | 18.8629 | -0.57 | -2.95 | 19.48 | 19.59 | 18.7885 | 26599 |
| 1725575400 | 19.4363 | 0.21 | 1.11 | 19.37 | 19.549 | 19.32 | 21938 |
| 1725489000 | 19.2223 | 0.03 | 0.18 | 19 | 19.48 | 19 | 20779 |
| 1725402600 | 19.1878 | -1.06 | -5.25 | 20.05 | 20.05 | 19.14 | 25566 |
| 1725057000 | 20.2507 | 0.23 | 1.14 | 20.15 | 20.2699 | 19.97 | 15040 |
| 1724970600 | 20.0215 | 0.05 | 0.27 | 20.08 | 20.47 | 19.95 | 52143 |
| 1724884200 | 19.9668 | -0.06 | -0.30 | 20.3 | 20.3 | 19.7153 | 13067 |
| 1724797800 | 20.0264 | 0.11 | 0.56 | 19.68 | 20.08 | 19.55 | 36211 |
| 1724711400 | 19.9154 | -0.17 | -0.87 | 20.14 | 20.14 | 19.82 | 19786 |
| 1724452200 | 20.0893 | 0.49 | 2.49 | 19.99 | 20.14 | 19.98 | 12467 |
| 1724365800 | 19.6004 | -0.43 | -2.15 | 21.6 | 21.6 | 19.57 | 30818 |
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
