Hot Features
プレミアム
Roundhill S&P 500 0DTE Covered Call Strategy ETF (XDTE)
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 | -0.37 | -0.718167701863 | 51.52 | 51.82 | 50.7401 | 226635 | 51.38823178 | SP |
| 4 | -1.8 | -3.39943342776 | 52.95 | 53.7307 | 50.7401 | 189092 | 52.63087291 | SP |
| 12 | -0.87 | -1.67243367935 | 52.02 | 53.78 | 50.7401 | 177595 | 52.65365523 | SP |
| 26 | -1.61 | -3.05155420773 | 52.76 | 53.78 | 48.1525 | 134777 | 52.33601232 | SP |
| 52 | -0.98 | -1.87991559563 | 52.13 | 53.78 | 48.1525 | 87918 | 52.32658976 | SP |
| 156 | -0.98 | -1.87991559563 | 52.13 | 53.78 | 48.1525 | 87918 | 52.32658976 | SP |
| 260 | -0.98 | -1.87991559563 | 52.13 | 53.78 | 48.1525 | 87918 | 52.32658976 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 51.75 | 0.14 | 0.27 | 51.56 | 51.82 | 51.5163 | 195859 |
| 1734996600 | 51.61 | 0.41 | 0.80 | 51.25 | 51.61 | 51 | 227607 |
| 1734737400 | 51.2 | 0.13 | 0.25 | 50.95 | 51.2199 | 50.7401 | 249210 |
| 1734651000 | 51.07 | -0.66 | -1.28 | 51.52 | 51.63 | 51.0457 | 233862 |
| 1734564600 | 51.73 | -1.45 | -2.73 | 53.21 | 53.3099 | 51.66 | 365496 |
| 1734478200 | 53.18 | -0.21 | -0.39 | 53.19 | 53.2499 | 53.04 | 125722 |
| 1734391800 | 53.39 | 0.27 | 0.51 | 53.28 | 53.41 | 53.186 | 194159 |
| 1734132600 | 53.12 | 0.02 | 0.04 | 53.3 | 53.3099 | 52.96 | 163025 |
| 1734046200 | 53.1 | -0.41 | -0.77 | 53.31 | 53.3196 | 53.02 | 130759 |
| 1733959800 | 53.51 | 0.39 | 0.73 | 53.4 | 53.53 | 53.3261 | 135572 |
| 1733873400 | 53.12 | -0.1 | -0.19 | 53.36 | 53.3799 | 53.06 | 179623 |
| 1733787000 | 53.22 | -0.33 | -0.62 | 53.45 | 53.57 | 53.21 | 209539 |
| 1733527800 | 53.55 | 0.22 | 0.41 | 53.48 | 53.59 | 53.4318 | 144723 |
| 1733441400 | 53.33 | -0.36 | -0.66 | 53.39 | 53.54 | 53.3247 | 142462 |
| 1733355000 | 53.685 | 0.36 | 0.67 | 53.45 | 53.7307 | 53.45 | 203571 |
| 1733268600 | 53.33 | -0.02 | -0.04 | 53.35 | 53.41 | 53.25 | 168086 |
| 1733182200 | 53.35 | 0.29 | 0.55 | 53.25 | 53.3823 | 53.16 | 205369 |
| 1732917840 | 53.06 | 0.11 | 0.21 | 52.95 | 53.13 | 52.94 | 129005 |
| 1732750200 | 52.95 | -0.34 | -0.64 | 53.2 | 53.2 | 52.82 | 164884 |
| 1732663800 | 53.29 | 0.26 | 0.49 | 53.15 | 53.33 | 53.06 | 198982 |
| 1732577400 | 53.03 | 0.22 | 0.42 | 53.11 | 53.28 | 52.8451 | 267974 |
| 1732318200 | 52.81 | 0.21 | 0.40 | 52.59 | 52.835 | 52.59 | 210812 |
| 1732231800 | 52.6 | 0.11 | 0.21 | 52.5 | 52.66 | 52.045 | 190291 |
| 1732145400 | 52.49 | -0.04 | -0.08 | 52.64 | 52.64 | 52.03 | 205292 |
| 1732059000 | 52.53 | -0.06 | -0.11 | 52.47 | 52.55 | 52.25 | 201620 |
| 1731972600 | 52.59 | 0.1 | 0.19 | 52.52 | 52.6086 | 52.4 | 231755 |
| 1731713400 | 52.49 | -0.62 | -1.17 | 52.73 | 52.78 | 52.3 | 316074 |
| 1731627000 | 53.11 | -0.57 | -1.06 | 53.4 | 53.49 | 53.01 | 129974 |
| 1731540600 | 53.68 | 0.08 | 0.14 | 53.67 | 53.76 | 53.5 | 232206 |
| 1731454200 | 53.605 | -0.02 | -0.03 | 53.62 | 53.71 | 53.36 | 182060 |
| 1731367800 | 53.62 | 0.05 | 0.09 | 53.74 | 53.78 | 53.525 | 255791 |
| 1731108600 | 53.57 | 0.18 | 0.34 | 53.38 | 53.64 | 53.36 | 166156 |
| 1731022200 | 53.39 | 0.33 | 0.62 | 53 | 53.39 | 53 | 124387 |
| 1730935800 | 53.06 | 1.26 | 2.43 | 52.8 | 53.1999 | 52.584 | 257190 |
| 1730849400 | 51.8 | 0.3 | 0.58 | 51.53 | 51.8 | 51.53 | 114580 |
| 1730763000 | 51.5 | -0.06 | -0.12 | 51.63 | 51.63 | 51.3141 | 242168 |
| 1730500200 | 51.56 | 0.21 | 0.41 | 51.5 | 51.6695 | 51.47 | 123380 |
| 1730413800 | 51.35 | -1.01 | -1.93 | 51.96 | 51.96 | 51.29 | 219400 |
| 1730327400 | 52.36 | -0.11 | -0.21 | 52.49 | 52.58 | 52.31 | 198660 |
| 1730241000 | 52.47 | 0.1 | 0.19 | 52.27 | 52.49 | 52.15 | 129356 |
| 1730154600 | 52.37 | 0.14 | 0.27 | 52.54 | 52.54 | 52.3303 | 162407 |
| 1729895400 | 52.23 | 0.07 | 0.13 | 52.38 | 52.5 | 52.13 | 134677 |
| 1729809000 | 52.16 | -0.12 | -0.23 | 52.23 | 52.23 | 51.88 | 117207 |
| 1729722600 | 52.28 | -0.42 | -0.80 | 52.57 | 52.59 | 51.9303 | 212441 |
| 1729636200 | 52.7 | -0.09 | -0.17 | 52.63 | 52.71 | 52.4799 | 109685 |
| 1729549800 | 52.79 | -0.01 | -0.02 | 52.72 | 52.8282 | 52.52 | 150302 |
| 1729290600 | 52.8 | 0.16 | 0.31 | 52.77 | 52.8 | 52.64 | 138030 |
| 1729204200 | 52.635 | -0.2 | -0.37 | 52.85 | 52.8735 | 52.62 | 107116 |
| 1729117800 | 52.83 | 0.12 | 0.23 | 52.72 | 52.83 | 52.5801 | 99775 |
| 1729031400 | 52.71 | -0.28 | -0.53 | 53.04 | 53.08 | 52.58 | 177878 |
| 1728945000 | 52.99 | 0.39 | 0.74 | 52.72 | 52.99 | 52.69 | 171785 |
| 1728685800 | 52.6 | 0.14 | 0.27 | 52.49 | 52.7 | 52.49 | 147785 |
| 1728599400 | 52.46 | -0.29 | -0.55 | 52.31 | 52.549 | 52.3001 | 122085 |
| 1728513000 | 52.75 | 0.12 | 0.23 | 52.61 | 52.75 | 52.5292 | 165924 |
| 1728426600 | 52.63 | 0.51 | 0.98 | 52.32 | 52.65 | 52.26 | 130177 |
| 1728340200 | 52.12 | -0.43 | -0.82 | 52.42 | 52.45 | 52.03 | 176231 |
| 1728081000 | 52.55 | 0.49 | 0.94 | 52.38 | 52.55 | 52.0936 | 134939 |
| 1727994600 | 52.06 | -0.22 | -0.42 | 52.02 | 52.1482 | 51.8718 | 75428 |
| 1727908200 | 52.28 | -0.01 | -0.02 | 52.07 | 52.37 | 52.005 | 178300 |
| 1727821800 | 52.29 | -0.44 | -0.83 | 52.73 | 52.73 | 52.05 | 143470 |
| 1727735400 | 52.73 | 0.03 | 0.06 | 52.5 | 52.9 | 52.43 | 125017 |
| 1727476200 | 52.7 | 0.12 | 0.23 | 52.78 | 52.863 | 52.6 | 133525 |
| 1727389800 | 52.58 | -0.07 | -0.13 | 52.73 | 52.8599 | 52.5 | 136012 |
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
