Hot Features
プレミアム
Roundhill Bitcoin Covered Call Strategy ETF (YBTC)
AMEX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -2.46 | -4.66616084977 | 52.72 | 53.74 | 48.2336 | 110640 | 50.98434189 | SP |
| 4 | -4.12 | -7.57631482163 | 54.38 | 58.31 | 48.2336 | 67541 | 53.0657826 | SP |
| 12 | 9.74 | 24.0375123396 | 40.52 | 58.31 | 39.61 | 46829 | 50.58864792 | SP |
| 26 | 3.26 | 6.93617021277 | 47 | 58.31 | 37.5 | 38280 | 47.55385056 | SP |
| 52 | 0.71 | 1.43289606458 | 49.55 | 59.61 | 37.5 | 28902 | 49.01428473 | SP |
| 156 | 0.71 | 1.43289606458 | 49.55 | 59.61 | 37.5 | 28902 | 49.01428473 | SP |
| 260 | 0.71 | 1.43289606458 | 49.55 | 59.61 | 37.5 | 28902 | 49.01428473 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735860600 | 50.44 | 0.7 | 1.41 | 50 | 50.74 | 49.7501 | 119393 |
| 1735687800 | 49.74 | -0.93 | -1.84 | 50.85 | 50.95 | 49.28 | 172143 |
| 1735601400 | 50.67 | -1.33 | -2.55 | 49.35 | 50.67 | 48.2336 | 108871 |
| 1735342200 | 51.995 | -1.06 | -1.99 | 52.52 | 52.52 | 50.76 | 80822 |
| 1735255800 | 53.05 | -0.71 | -1.32 | 52.72 | 53.74 | 51.73 | 80722 |
| 1735077840 | 53.76 | 3.09 | 6.10 | 52 | 53.76 | 52 | 43882 |
| 1734996600 | 50.67 | -1.33 | -2.56 | 52.86 | 52.86 | 50.285 | 102822 |
| 1734737400 | 52 | -0.85 | -1.61 | 51.19 | 53.0464 | 50.99 | 51593 |
| 1734651000 | 52.85 | -2.35 | -4.26 | 55.22 | 55.32 | 51.65 | 66730 |
| 1734564600 | 55.2 | -1.65 | -2.90 | 56.24 | 56.57 | 53.85 | 80959 |
| 1734478200 | 56.85 | -0.84 | -1.46 | 57.25 | 57.25 | 56.3315 | 74236 |
| 1734391800 | 57.69 | 2.34 | 4.23 | 56 | 58.31 | 55.8 | 110451 |
| 1734132600 | 55.35 | 0.78 | 1.43 | 54.5 | 55.3733 | 54.42 | 64060 |
| 1734046200 | 54.57 | 0.01 | 0.02 | 54.46 | 54.82 | 54.0897 | 25230 |
| 1733959800 | 54.56 | 1.46 | 2.75 | 53.81 | 54.56 | 53.44 | 23605 |
| 1733873400 | 53.1 | -0.06 | -0.11 | 53.55 | 53.55 | 52.0056 | 18148 |
| 1733787000 | 53.16 | -0.84 | -1.56 | 53.41 | 53.9999 | 52.75 | 34319 |
| 1733527800 | 54 | 1.08 | 2.04 | 53.46 | 54 | 53 | 27597 |
| 1733441400 | 52.92 | -0.55 | -1.03 | 54.38 | 54.6346 | 52.8 | 49555 |
| 1733355000 | 53.47 | 1.37 | 2.63 | 52.11 | 53.47 | 51.6 | 43367 |
| 1733268600 | 52.1 | 0.57 | 1.11 | 51.53 | 52.22 | 51.3069 | 23715 |
| 1733182200 | 51.53 | -0.49 | -0.94 | 52.1 | 52.5 | 51.5 | 43087 |
| 1732917840 | 52.02 | 0.52 | 1.01 | 52 | 52.69 | 51.9 | 53314 |
| 1732750200 | 51.5 | -0.93 | -1.77 | 50.84 | 52.24 | 50.84 | 69039 |
| 1732663800 | 52.43 | -1.19 | -2.22 | 52.89 | 53.5 | 52 | 94034 |
| 1732577400 | 53.62 | -0.44 | -0.81 | 53.82 | 54.0856 | 52.66 | 41157 |
| 1732318200 | 54.06 | 0.28 | 0.52 | 53.95 | 54.06 | 53.23 | 21010 |
| 1732231800 | 53.78 | 1.04 | 1.97 | 53.89 | 53.89 | 52.6621 | 38806 |
| 1732145400 | 52.74 | 1.08 | 2.09 | 52.83 | 53.0512 | 52.12 | 33439 |
| 1732059000 | 51.66 | 0.16 | 0.31 | 50.54 | 52.42 | 50.54 | 15447 |
| 1731972600 | 51.5 | 0.48 | 0.94 | 52.5 | 53.98 | 50.7021 | 31394 |
| 1731713400 | 51.02 | 1.34 | 2.70 | 50 | 51.255 | 49.89 | 14899 |
| 1731627000 | 49.68 | -1.19 | -2.34 | 50.02 | 50.88 | 49.68 | 20909 |
| 1731540600 | 50.87 | -0.43 | -0.84 | 51.4 | 51.4 | 50.35 | 29840 |
| 1731454200 | 51.3 | 0.61 | 1.19 | 50.35 | 51.3 | 50.0193 | 46814 |
| 1731367800 | 50.6943 | 1.8 | 3.69 | 51.11 | 51.6 | 50.47 | 45685 |
| 1731108600 | 48.89 | -0.08 | -0.16 | 47.76 | 49.5 | 47.76 | 21271 |
| 1731022200 | 48.97 | 0.63 | 1.30 | 49 | 49 | 47.7424 | 30614 |
| 1730935800 | 48.34 | 3.72 | 8.34 | 46.58 | 48.4702 | 46.58 | 72376 |
| 1730849400 | 44.62 | 0.72 | 1.64 | 44.17 | 45.1501 | 44.17 | 17915 |
| 1730763000 | 43.9 | -1.15 | -2.55 | 44.4 | 44.72 | 43.46 | 22770 |
| 1730500200 | 45.05 | -0.49 | -1.08 | 45.45 | 45.7486 | 44.43 | 40074 |
| 1730413800 | 45.54 | -0.71 | -1.54 | 46.2 | 46.23 | 44.93 | 42312 |
| 1730327400 | 46.25 | -1.48 | -3.10 | 46.62 | 46.62 | 45.7902 | 52655 |
| 1730241000 | 47.73 | 1.47 | 3.18 | 47.29 | 47.73 | 46.14 | 74230 |
| 1730154600 | 46.26 | 2.09 | 4.73 | 45.95 | 46.26 | 45.05 | 52170 |
| 1729895400 | 44.17 | -1.71 | -3.73 | 45.69 | 45.69 | 43.6601 | 77361 |
| 1729809000 | 45.88 | 1.37 | 3.08 | 44.82 | 45.88 | 44.5 | 24973 |
| 1729722600 | 44.51 | 0.02 | 0.04 | 44.53 | 44.53 | 43.03 | 29291 |
| 1729636200 | 44.49 | -0.51 | -1.13 | 44.55 | 44.73 | 44 | 18274 |
| 1729549800 | 45 | -0.27 | -0.60 | 45.57 | 45.57 | 44.08 | 35068 |
| 1729290600 | 45.27 | 0.71 | 1.59 | 45.61 | 45.61 | 44.5291 | 25000 |
| 1729204200 | 44.56 | 0.01 | 0.02 | 44.48 | 44.8799 | 44.0648 | 14912 |
| 1729117800 | 44.55 | 0.23 | 0.52 | 44.69 | 44.74 | 44.31 | 21893 |
| 1729031400 | 44.32 | 1 | 2.31 | 44.31 | 44.41 | 43.32 | 20521 |
| 1728945000 | 43.32 | 1.26 | 3.00 | 42.55 | 43.7999 | 42.2983 | 47835 |
| 1728685800 | 42.06 | 1.99 | 4.97 | 40.5 | 42.2376 | 40.5 | 13525 |
| 1728599400 | 40.07 | -0.45 | -1.11 | 40.52 | 41.27 | 39.61 | 32495 |
| 1728513000 | 40.52 | -0.98 | -2.36 | 40.6 | 41.75 | 40.52 | 22398 |
| 1728426600 | 41.5 | -0.25 | -0.60 | 41.75 | 42.1627 | 41.22 | 23361 |
| 1728340200 | 41.75 | 0.24 | 0.58 | 41.65 | 42.5 | 41.513 | 22189 |
| 1728081000 | 41.51 | 1.09 | 2.70 | 40.95 | 41.6882 | 40.6006 | 17509 |
| 1727994600 | 40.42 | -0.69 | -1.68 | 40 | 40.99 | 39.8463 | 22689 |
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
