Hot Features
プレミアム
TappAlpha SPY Growth and Daily Income ETF (TSPY)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | -0.99 | -3.99677028664 | 24.77 | 25.14 | 23.6301 | 54894 | 24.3381159 | SP |
| 4 | -1.77 | -6.92759295499 | 25.55 | 25.89 | 23.6301 | 28786 | 24.83666519 | SP |
| 12 | -2.23 | -8.57362552864 | 26.01 | 26.17 | 23.6301 | 23643 | 25.1660182 | SP |
| 26 | -0.41 | -1.69491525424 | 24.19 | 26.96 | 23.6301 | 15665 | 25.35037795 | SP |
| 52 | -0.55 | -2.26058364159 | 24.33 | 26.96 | 23.6301 | 14805 | 25.30233435 | SP |
| 156 | -0.55 | -2.26058364159 | 24.33 | 26.96 | 23.6301 | 14805 | 25.30233435 | SP |
| 260 | -0.55 | -2.26058364159 | 24.33 | 26.96 | 23.6301 | 14805 | 25.30233435 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741304100 | 23.78 | -0.4 | -1.65 | 24 | 24.08 | 23.6301 | 43574 |
| 1741217700 | 24.178 | 0.03 | 0.12 | 24.04 | 24.25 | 23.79 | 32969 |
| 1741131300 | 24.15 | -0.4 | -1.63 | 24.295 | 24.53 | 23.96 | 79262 |
| 1741044900 | 24.55 | -0.37 | -1.48 | 25.1399 | 25.14 | 24.42 | 54714 |
| 1740785700 | 24.92 | 0.3 | 1.22 | 24.6 | 25.03 | 24.5 | 57529 |
| 1740699300 | 24.62 | -0.4 | -1.60 | 24.91 | 25.09 | 24.6 | 20040 |
| 1740612900 | 25.02 | 0.03 | 0.12 | 25.07 | 25.19 | 24.89 | 10334 |
| 1740526500 | 24.99 | -0.06 | -0.24 | 25.11 | 25.11 | 24.765 | 17570 |
| 1740440100 | 25.05 | -0.18 | -0.71 | 25.324 | 25.36 | 25.05 | 17730 |
| 1740180900 | 25.23 | -0.52 | -2.02 | 25.79 | 25.79 | 25.14 | 49028 |
| 1740094500 | 25.75 | -0.08 | -0.31 | 25.8 | 25.8 | 25.5956 | 14481 |
| 1740008100 | 25.83 | 0.12 | 0.47 | 25.79 | 25.85 | 25.59 | 16266 |
| 1739921700 | 25.71 | 0.06 | 0.23 | 25.73 | 25.7499 | 25.47 | 24072 |
| 1739576100 | 25.65 | -0.01 | -0.04 | 25.74 | 25.74 | 25.56 | 13645 |
| 1739489700 | 25.66 | 0.31 | 1.22 | 25.49 | 25.66 | 25.4 | 8063 |
| 1739403300 | 25.35 | -0.1 | -0.39 | 25.25 | 25.4 | 25.2 | 20832 |
| 1739316900 | 25.45 | 0.02 | 0.08 | 25.45 | 25.72 | 25.31 | 25284 |
| 1739230500 | 25.43 | 0.15 | 0.59 | 25.56 | 25.56 | 25.34 | 13675 |
| 1738971300 | 25.28 | -0.19 | -0.75 | 25.45 | 25.57 | 25.25 | 15567 |
| 1738884900 | 25.47 | 0.07 | 0.28 | 25.67 | 25.67 | 25.35 | 22695 |
| 1738798500 | 25.4 | -0.18 | -0.70 | 25.44 | 25.44 | 25.175 | 12750 |
| 1738712100 | 25.58 | 0.18 | 0.69 | 25.6 | 25.6 | 25.39 | 26827 |
| 1738625700 | 25.4041 | -0.16 | -0.61 | 25.37 | 25.5 | 25.1 | 18063 |
| 1738366500 | 25.56 | -0.12 | -0.47 | 25.63 | 25.8763 | 25.52 | 10080 |
| 1738280100 | 25.68 | 0.12 | 0.47 | 25.82 | 25.82 | 25.5 | 11026 |
| 1738193700 | 25.56 | -0.04 | -0.16 | 25.53 | 25.62 | 25.5 | 11481 |
| 1738107300 | 25.6 | 0.22 | 0.87 | 25.4 | 25.68 | 25.4 | 34372 |
| 1738020900 | 25.38 | -0.47 | -1.82 | 25.45 | 25.46 | 25.18 | 30138 |
| 1737761700 | 25.85 | 0.06 | 0.23 | 25.92 | 25.96 | 25.8 | 5862 |
| 1737675300 | 25.79 | 0 | 0.00 | 25.79 | 25.79 | 25.79 | 0 |
| 1737588900 | 25.79 | 0.16 | 0.62 | 25.94 | 25.94 | 25.715 | 11715 |
| 1737502500 | 25.63 | 0.24 | 0.94 | 25.3801 | 25.63 | 25.3801 | 26075 |
| 1737156900 | 25.3906 | 0.26 | 1.04 | 25.33 | 25.45 | 25.3 | 9675 |
| 1737070500 | 25.13 | -0.03 | -0.12 | 25.25 | 25.25 | 25.1007 | 17139 |
| 1736984100 | 25.16 | 0.57 | 2.32 | 25.22 | 25.22 | 25 | 7006 |
| 1736897700 | 24.59 | -0.09 | -0.36 | 24.75 | 24.78 | 24.4901 | 4378 |
| 1736811300 | 24.68 | 0.05 | 0.20 | 24.55 | 24.68 | 24.2803 | 19228 |
| 1736552100 | 24.63 | -0.32 | -1.28 | 24.75 | 24.81 | 24.5 | 47742 |
| 1736379300 | 24.95 | -0.26 | -1.03 | 24.8198 | 24.96 | 24.79 | 11382 |
| 1736292900 | 25.21 | -0.27 | -1.06 | 25.59 | 25.59 | 25.112 | 11639 |
| 1736206500 | 25.48 | 0.15 | 0.59 | 25.55 | 25.66 | 25.44 | 21527 |
| 1735947300 | 25.33 | 0.38 | 1.52 | 25.22 | 25.33 | 25.081 | 5249 |
| 1735860900 | 24.95 | -0.12 | -0.48 | 25.22 | 25.26 | 24.85 | 5827 |
| 1735688100 | 25.07 | -0.15 | -0.59 | 25.44 | 25.44 | 25 | 36185 |
| 1735601700 | 25.22 | -0.3 | -1.18 | 25.43 | 25.43 | 25.05 | 42393 |
| 1735342500 | 25.52 | -0.03 | -0.12 | 25.52 | 25.705 | 25.36 | 34032 |
| 1735256100 | 25.55 | 0.06 | 0.24 | 25.5 | 25.55 | 25.43 | 10059 |
| 1735077840 | 25.49 | -0.17 | -0.66 | 25.65 | 25.65 | 25.46 | 48199 |
| 1734996900 | 25.66 | 0.14 | 0.56 | 25.75 | 25.75 | 25.47 | 20290 |
| 1734737700 | 25.5172 | 0.25 | 0.98 | 25.16 | 25.75 | 25.1186 | 13595 |
| 1734651300 | 25.27 | -0.01 | -0.04 | 25.4896 | 25.4896 | 25.2588 | 10359 |
| 1734564900 | 25.28 | -0.76 | -2.92 | 26.1 | 26.1 | 25.28 | 39500 |
| 1734478500 | 26.04 | -0.09 | -0.34 | 26.15 | 26.15 | 25.88 | 22479 |
| 1734392100 | 26.13 | 0.13 | 0.50 | 26.15 | 26.17 | 26.07 | 47648 |
| 1734132900 | 26 | -0.03 | -0.12 | 26.05 | 26.15 | 25.9754 | 8404 |
| 1734046500 | 26.03 | -0.13 | -0.50 | 26.105 | 26.13 | 26 | 5200 |
| 1733960100 | 26.16 | 0.27 | 1.04 | 26.05 | 26.17 | 26.05 | 3735 |
| 1733873700 | 25.89 | -0.14 | -0.54 | 26.01 | 26.07 | 25.89 | 18067 |
| 1733787300 | 26.03 | -0.11 | -0.42 | 26.12 | 26.13 | 25.9508 | 10718 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
