
Global X Information Technology Covered Call Growth ETF (TYLG)
AMEX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.7194 | -2.05895821408 | 34.94 | 34.99 | 34.2206 | 1261 | 34.55682423 | SP |
4 | 0.9206 | 2.76456456456 | 33.3 | 34.99 | 32.79 | 2024 | 33.75817747 | SP |
12 | 0.4806 | 1.42442205098 | 33.74 | 35.06 | 32.79 | 2877 | 34.00568219 | SP |
26 | 1.5106 | 4.61815958422 | 32.71 | 35.06 | 30.13 | 2506 | 33.50665593 | SP |
52 | 2.5406 | 8.01957070707 | 31.68 | 35.06 | 28.3 | 2888 | 32.40778983 | SP |
156 | 9.0206 | 35.796031746 | 25.2 | 35.06 | 23.5281 | 1856 | 31.61440542 | SP |
260 | 9.0206 | 35.796031746 | 25.2 | 35.06 | 23.5281 | 1856 | 31.61440542 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740180600 | 34.2206 | -0.71 | -2.02 | 34.8 | 34.8 | 34.2206 | 2704 |
1740094200 | 34.9256 | -0.04 | -0.13 | 34.9 | 34.93 | 34.83 | 790 |
1740007800 | 34.9698 | 0.02 | 0.06 | 34.99 | 34.99 | 34.9 | 507 |
1739921400 | 34.9488 | 0.17 | 0.48 | 34.94 | 34.9488 | 34.8201 | 1042 |
1739575800 | 34.7833 | 0.14 | 0.41 | 34.73 | 34.7833 | 34.71 | 214 |
1739489400 | 34.6411 | 0.29 | 0.83 | 34.629 | 34.6411 | 34.56 | 661 |
1739403000 | 34.3544 | -0.05 | -0.15 | 34.22 | 34.3544 | 34.12 | 1021 |
1739316600 | 34.406 | 0.02 | 0.04 | 34.3 | 34.44 | 34.2588 | 652 |
1739230200 | 34.391 | 0.43 | 1.28 | 34.22 | 34.4096 | 34.22 | 490 |
1738971000 | 33.9573 | -0.23 | -0.68 | 34.23 | 34.3301 | 33.86 | 1837 |
1738884600 | 34.1894 | 0.13 | 0.39 | 34.12 | 34.1894 | 34.07 | 1585 |
1738798200 | 34.0582 | 0.37 | 1.11 | 33.7 | 34.0582 | 33.6701 | 1939 |
1738711800 | 33.684 | 0.43 | 1.29 | 33.35 | 33.684 | 33.35 | 3373 |
1738625400 | 33.2547 | -0.45 | -1.32 | 33.009999 | 33.4202 | 32.79 | 6383 |
1738366200 | 33.7008 | -0.09 | -0.27 | 34.08 | 34.14 | 33.69 | 2931 |
1738279800 | 33.7904 | 0.09 | 0.26 | 33.8 | 33.845 | 33.63 | 1993 |
1738193400 | 33.7025 | -0.21 | -0.63 | 33.91 | 33.91 | 33.5699 | 1039 |
1738107000 | 33.9146 | 0.75 | 2.26 | 33.36 | 33.9146 | 33.1699 | 1775 |
1738020600 | 33.1665 | -1.36 | -3.94 | 33.299999 | 33.63 | 33.0815 | 7529 |
1737761400 | 34.5253 | -0.19 | -0.56 | 34.76 | 34.79 | 34.5253 | 3636 |
1737675000 | 34.72 | 0 | 0.00 | 34.72 | 34.72 | 34.72 | 0 |
1737588600 | 34.72 | 0.52 | 1.51 | 34.65 | 34.72 | 34.6499 | 6526 |
1737502200 | 34.202 | 0.09 | 0.27 | 34.01 | 34.25 | 33.95 | 3075 |
1737156600 | 34.111 | 0.37 | 1.09 | 34.18 | 34.199 | 34.111 | 1605 |
1737070200 | 33.7447 | -0.11 | -0.31 | 34.08 | 34.11 | 33.7447 | 1367 |
1736983800 | 33.85 | 0.62 | 1.88 | 33.6 | 34 | 33.6 | 5883 |
1736897400 | 33.2265 | 0.11 | 0.32 | 33.47 | 33.47 | 33.2265 | 773 |
1736811000 | 33.119999 | -0.28 | -0.84 | 32.96 | 33.119999 | 32.841 | 7933 |
1736551800 | 33.4017 | -0.61 | -1.79 | 33.67 | 33.67 | 33.299999 | 6003 |
1736379000 | 34.0121 | -0.02 | -0.06 | 34.08 | 34.08 | 33.87 | 2655 |
1736292600 | 34.0333 | -0.42 | -1.22 | 34.54 | 34.54 | 33.95 | 8317 |
1736206200 | 34.4542 | 0.28 | 0.82 | 34.49 | 34.7 | 34.4542 | 1647 |
1735947000 | 34.1739 | 0.45 | 1.33 | 33.92 | 34.21 | 33.92 | 5090 |
1735860600 | 33.7268 | -0.06 | -0.18 | 33.86 | 33.9842 | 33.61 | 2914 |
1735687800 | 33.7877 | -0.25 | -0.73 | 34.12 | 34.12 | 33.7543 | 2694 |
1735601400 | 34.0351 | -0.49 | -1.43 | 33.98 | 34.165 | 33.79 | 6076 |
1735342200 | 34.53 | -0.3 | -0.86 | 35.06 | 35.06 | 34.2358 | 8617 |
1735255800 | 34.8307 | 0.09 | 0.27 | 34.75 | 34.86 | 34.73 | 1956 |
1735077840 | 34.7385 | 0.23 | 0.67 | 34.53 | 34.7385 | 34.53 | 749 |
1734996600 | 34.5061 | 0.34 | 0.99 | 34.32 | 34.5061 | 34.23 | 2586 |
1734737400 | 34.1687 | 0.36 | 1.05 | 33.67 | 34.42 | 33.549999 | 3923 |
1734651000 | 33.8125 | 0.01 | 0.04 | 34.05 | 34.069 | 33.8125 | 6588 |
1734564600 | 33.8 | -0.71 | -2.07 | 34.63 | 34.64 | 33.8 | 3470 |
1734478200 | 34.513 | -0.1 | -0.29 | 34.51 | 34.513 | 34.51 | 465 |
1734391800 | 34.613 | 0.2 | 0.58 | 34.51 | 34.613 | 34.45 | 773 |
1734132600 | 34.4131 | 0.09 | 0.25 | 34.56 | 34.61 | 34.3 | 3364 |
1734046200 | 34.3269 | -0.1 | -0.30 | 34.22 | 34.37 | 34.22 | 1129 |
1733959800 | 34.4291 | 0.35 | 1.03 | 34.21 | 34.4291 | 34.21 | 589 |
1733873400 | 34.0767 | -0.28 | -0.80 | 34.37 | 34.37 | 34.0767 | 1861 |
1733787000 | 34.3525 | -0.17 | -0.48 | 34.52 | 34.52 | 34.3525 | 898 |
1733527800 | 34.5191 | 0.1 | 0.30 | 34.5 | 34.5625 | 34.38 | 3162 |
1733441400 | 34.4166 | -0.09 | -0.27 | 34.53 | 34.53 | 34.35 | 3441 |
1733355000 | 34.5099 | 0.41 | 1.20 | 34.35 | 34.5099 | 34.33 | 2540 |
1733268600 | 34.1005 | 0.15 | 0.44 | 33.95 | 34.11 | 33.95 | 1869 |
1733182200 | 33.95 | 0.18 | 0.54 | 33.74 | 34.06 | 33.74 | 2728 |
1732917840 | 33.7688 | 0.26 | 0.77 | 33.56 | 33.819 | 33.56 | 688 |
1732750200 | 33.5092 | -0.35 | -1.02 | 33.73 | 33.73 | 33.3693 | 3743 |
1732663800 | 33.8544 | 0.15 | 0.46 | 33.86 | 33.86 | 33.7708 | 1733 |
1732577400 | 33.7007 | 0.03 | 0.09 | 34 | 34 | 33.7007 | 1606 |
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