Hot Features
プレミアム
Roundhill Ether Covered Call Strategy ETF (YETH)
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 | -4.26 | -11.387329591 | 37.41 | 38.58 | 30.295 | 74537 | 34.39869091 | SP |
| 4 | -9.2 | -21.7237308146 | 42.35 | 43.55 | 30.295 | 50248 | 38.3675847 | SP |
| 12 | -22.28 | -40.1948403392 | 55.43 | 60.01 | 30.295 | 34172 | 44.10252472 | SP |
| 26 | -16.52 | -33.2595127844 | 49.67 | 60.01 | 30.295 | 20176 | 46.01192621 | SP |
| 52 | -15.94 | -32.4709716847 | 49.09 | 60.01 | 30.295 | 20020 | 46.01333441 | SP |
| 156 | -15.94 | -32.4709716847 | 49.09 | 60.01 | 30.295 | 20020 | 46.01333441 | SP |
| 260 | -15.94 | -32.4709716847 | 49.09 | 60.01 | 30.295 | 20020 | 46.01333441 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741131000 | 32.52 | 0.89 | 2.81 | 31.6 | 33.049999 | 30.295 | 33220 |
| 1741044600 | 31.63 | -1.47 | -4.44 | 34.87 | 34.99 | 31.52 | 74173 |
| 1740785400 | 33.1 | -0.33 | -0.99 | 32.32 | 33.53 | 32.15 | 70427 |
| 1740699000 | 33.43 | -3.65 | -9.84 | 35 | 35.2304 | 33.43 | 44729 |
| 1740612600 | 37.08 | -1.17 | -3.06 | 37.41 | 38.58 | 36.18 | 150137 |
| 1740526200 | 38.25 | -2.48 | -6.09 | 38.295 | 39.03 | 37.0001 | 53650 |
| 1740439800 | 40.73 | -0.17 | -0.42 | 40.73 | 40.97 | 40.01 | 46339 |
| 1740180600 | 40.9 | -1.39 | -3.29 | 42.95 | 43.55 | 40.5252 | 67285 |
| 1740094200 | 42.29 | -0.13 | -0.31 | 42.56 | 42.82 | 41.647 | 32291 |
| 1740007800 | 42.42 | 0.98 | 2.36 | 42.05 | 42.42 | 41.5255 | 25958 |
| 1739921400 | 41.44 | -0.3 | -0.72 | 42.07 | 42.49 | 41 | 59488 |
| 1739575800 | 41.74 | 1.65 | 4.12 | 41.42 | 42.69 | 41.2 | 28311 |
| 1739489400 | 40.09 | -0.63 | -1.55 | 40 | 40.77 | 40 | 19278 |
| 1739403000 | 40.72 | 0.84 | 2.09 | 39.3 | 41.2023 | 39.1 | 21116 |
| 1739316600 | 39.885 | -1.02 | -2.48 | 40.86 | 40.96 | 39.55 | 32657 |
| 1739230200 | 40.9 | 1.13 | 2.84 | 41 | 41.185 | 40.2 | 23889 |
| 1738971000 | 39.77 | -1.62 | -3.91 | 42.47 | 42.47 | 39.5501 | 30643 |
| 1738884600 | 41.39 | -0.36 | -0.86 | 42.52 | 43.0549 | 40.18 | 58139 |
| 1738798200 | 41.75 | -1.04 | -2.43 | 42.35 | 43.5103 | 41.25 | 84600 |
| 1738711800 | 42.79 | -0.11 | -0.26 | 42.9 | 43.7545 | 42.04 | 61552 |
| 1738625400 | 42.9004 | -6.25 | -12.72 | 47.05 | 47.95 | 42.65 | 145676 |
| 1738366200 | 49.15 | -0.35 | -0.71 | 49.63 | 50.3539 | 48.6 | 34185 |
| 1738279800 | 49.5 | -1.75 | -3.41 | 49.24 | 49.95 | 48.5947 | 36666 |
| 1738193400 | 51.25 | -0.13 | -0.24 | 52.33 | 55.07 | 50.83 | 140098 |
| 1738107000 | 51.375 | 0.11 | 0.22 | 52.48 | 52.72 | 51.21 | 28757 |
| 1738020600 | 51.2621 | -2.28 | -4.26 | 51.47 | 52.16 | 50.7495 | 24183 |
| 1737761400 | 53.5415 | 0.55 | 1.03 | 54.16 | 55.1299 | 53.5415 | 50965 |
| 1737675000 | 52.9964 | 0 | 0.00 | 52.9964 | 52.9964 | 52.9964 | 0 |
| 1737588600 | 52.9964 | -0.41 | -0.78 | 53.6 | 53.6 | 52.84 | 12223 |
| 1737502200 | 53.4112 | -1.84 | -3.34 | 53.7 | 53.7 | 51.5001 | 60794 |
| 1737156600 | 55.2552 | 2.78 | 5.29 | 54.03 | 55.32 | 53.8752 | 12032 |
| 1737070200 | 52.4793 | -1.35 | -2.51 | 53.29 | 53.29 | 51.4548 | 10607 |
| 1736983800 | 53.8313 | 3.39 | 6.71 | 50.68 | 54.8899 | 50.68 | 4397 |
| 1736897400 | 50.4451 | 1.29 | 2.61 | 51.16 | 51.16 | 49.7483 | 4897 |
| 1736811000 | 49.16 | -2.22 | -4.32 | 51.86 | 51.86 | 48.1259 | 12717 |
| 1736551800 | 51.38 | 0.32 | 0.62 | 51.065 | 51.629 | 50.7399 | 8773 |
| 1736379000 | 51.065 | -1.13 | -2.17 | 51.12 | 52.3242 | 50.38 | 12114 |
| 1736292600 | 52.1979 | -2.76 | -5.03 | 55.17 | 55.17 | 52.1979 | 11070 |
| 1736206200 | 54.9621 | 1.35 | 2.52 | 54.82 | 55.2699 | 53.7 | 16206 |
| 1735947000 | 53.6097 | 1.78 | 3.44 | 53.16 | 53.6097 | 52.3 | 23777 |
| 1735860600 | 51.8282 | 1.2 | 2.38 | 51.3 | 52.86 | 51.12 | 9770 |
| 1735687800 | 50.6254 | -0.77 | -1.51 | 50.9 | 51.96 | 50.25 | 17254 |
| 1735601400 | 51.4 | -1.68 | -3.16 | 51.11 | 51.44 | 50.01 | 14038 |
| 1735342200 | 53.078 | -0.42 | -0.79 | 54.21 | 56.78 | 53 | 45228 |
| 1735255800 | 53.5 | -2.4 | -4.29 | 54.66 | 54.66 | 52 | 8053 |
| 1735077840 | 55.9 | 3.22 | 6.11 | 54.01 | 55.9 | 52.95 | 9524 |
| 1734996600 | 52.68 | -2.32 | -4.22 | 56.24 | 56.24 | 52.14 | 14533 |
| 1734737400 | 54.9989 | 0.44 | 0.80 | 53 | 55.355 | 53 | 6887 |
| 1734651000 | 54.56 | -2.33 | -4.10 | 56.89 | 57.555 | 52.85 | 9601 |
| 1734564600 | 56.89 | -2.16 | -3.65 | 59.24 | 59.24 | 56.89 | 6901 |
| 1734478200 | 59.0477 | -0.09 | -0.16 | 60.01 | 60.8 | 59 | 4455 |
| 1734391800 | 59.14 | 0.96 | 1.65 | 58.82 | 59.1699 | 57.3303 | 14355 |
| 1734132600 | 58.1783 | 0.68 | 1.18 | 58.69 | 58.69 | 57.5 | 5905 |
| 1734046200 | 57.5 | 0.39 | 0.69 | 58.74 | 58.74 | 57.5 | 7629 |
| 1733959800 | 57.1055 | 1.96 | 3.55 | 55.43 | 57.69 | 55.43 | 5738 |
| 1733873400 | 55.1501 | -1.62 | -2.85 | 57.17 | 57.17 | 54.7001 | 8391 |
| 1733787000 | 56.7659 | -1.31 | -2.26 | 58 | 58.15 | 56.585 | 9940 |
| 1733527800 | 58.08 | 0.35 | 0.60 | 57.87 | 58.35 | 57.73 | 13118 |
| 1733441400 | 57.7316 | 0.96 | 1.69 | 58.25 | 58.36 | 57.15 | 17127 |
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
