
Purpose Ether Yield ETF (ETHY.B)
TSX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740177600 | 3.96 | -0.16 | -3.88 | 4.19 | 4.2 | 3.96 | 4710 |
1740091200 | 4.12 | 0.03 | 0.73 | 4.08 | 4.12 | 4.08 | 2351 |
1740004800 | 4.09 | 0.16 | 4.07 | 4.14 | 4.14 | 4.09 | 1157 |
1739918400 | 3.93 | -0.17 | -4.15 | 4.05 | 4.05 | 3.93 | 2618 |
1739572800 | 4.1 | 0.13 | 3.27 | 4.09 | 4.15 | 4.03 | 5304 |
1739486400 | 3.97 | -0.08 | -1.98 | 3.97 | 3.98 | 3.94 | 3621 |
1739400000 | 4.05 | 0.12 | 3.05 | 3.9 | 4.05 | 3.9 | 1208 |
1739313600 | 3.93 | -0.16 | -3.91 | 4.07 | 4.07 | 3.91 | 5894 |
1739227200 | 4.09 | 0.18 | 4.60 | 4.04 | 4.09 | 4.04 | 383 |
1738968000 | 3.91 | -0.2 | -4.87 | 4.22 | 4.22 | 3.91 | 13003 |
1738881600 | 4.11 | -0.07 | -1.67 | 4.21 | 4.21 | 4.08 | 6222 |
1738795200 | 4.18 | 0.03 | 0.72 | 4.29 | 4.29 | 4.14 | 15523 |
1738708800 | 4.15 | -0.02 | -0.48 | 4.28 | 4.32 | 4.11 | 11878 |
1738622400 | 4.17 | -0.9 | -17.75 | 4.19 | 4.25 | 3.9 | 45804 |
1738363200 | 5.07 | 0.12 | 2.42 | 5.07 | 5.22 | 5.07 | 8640 |
1738276800 | 4.95 | 0.18 | 3.77 | 4.95 | 4.97 | 4.95 | 7312 |
1738190400 | 4.7699999 | 0.02 | 0.42 | 4.7 | 4.8099999 | 4.68 | 4907 |
1738104000 | 4.75 | -0.05 | -1.04 | 4.98 | 4.98 | 4.75 | 3708 |
1738017600 | 4.8 | -0.28 | -5.51 | 4.89 | 4.89 | 4.68 | 5558 |
1737758400 | 5.08 | 0.13 | 2.63 | 5.14 | 5.17 | 5.08 | 2156 |
1737672000 | 4.95 | -0.04 | -0.80 | 5.0199999 | 5.0199999 | 4.9 | 4009 |
1737585600 | 4.99 | -0.05 | -0.99 | 5.13 | 5.13 | 4.97 | 15388 |
1737499200 | 5.04 | -0.01 | -0.20 | 5.07 | 5.11 | 5.01 | 3011 |
1737412800 | 5.05 | -0.32 | -5.96 | 5.21 | 5.21 | 5 | 4927 |
1737153600 | 5.37 | 0.26 | 5.09 | 5.25 | 5.37 | 5.22 | 7351 |
1737067200 | 5.11 | -0.11 | -2.11 | 5.17 | 5.17 | 5.11 | 749 |
1736980800 | 5.22 | 0.29 | 5.88 | 5.0599999 | 5.2699999 | 5.0599999 | 7964 |
1736894400 | 4.93 | 0.17 | 3.57 | 4.85 | 4.95 | 4.85 | 6365 |
1736808000 | 4.76 | -0.29 | -5.74 | 4.78 | 4.78 | 4.64 | 7287 |
1736548800 | 5.05 | 0.11 | 2.23 | 4.98 | 5.05 | 4.98 | 3915 |
1736462400 | 4.94 | -0.12 | -2.37 | 5.03 | 5.1 | 4.9 | 3815 |
1736376000 | 5.0599999 | -0.14 | -2.69 | 5.13 | 5.18 | 4.97 | 8028 |
1736289600 | 5.2 | -0.39 | -6.98 | 5.57 | 5.57 | 5.18 | 4989 |
1736203200 | 5.59 | 0.05 | 0.90 | 5.57 | 5.69 | 5.5599999 | 3364 |
1735944000 | 5.54 | 0.25 | 4.73 | 5.42 | 5.54 | 5.42 | 1847 |
1735857600 | 5.29 | 0.18 | 3.52 | 5.33 | 5.33 | 5.29 | 882 |
1735684800 | 5.11 | -0.09 | -1.73 | 5.22 | 5.22 | 5.11 | 6790 |
1735598400 | 5.2 | 0.07 | 1.36 | 5.09 | 5.2 | 5.08 | 4404 |
1735339200 | 5.13 | -0.27 | -5.00 | 5.3099999 | 5.3099999 | 5.08 | 3734 |
1735069200 | 5.4 | 0.15 | 2.86 | 5.34 | 5.4 | 5.34 | 722 |
1734993600 | 5.25 | -0.07 | -1.32 | 5.17 | 5.25 | 5.08 | 9077 |
1734734400 | 5.32 | 0.09 | 1.72 | 5.09 | 5.37 | 5.09 | 9218 |
1734648000 | 5.23 | -0.5 | -8.73 | 5.69 | 5.7 | 5.2 | 28462 |
1734561600 | 5.73 | -0.29 | -4.82 | 5.96 | 5.96 | 5.68 | 7820 |
1734475200 | 6.0199999 | -0.12 | -1.95 | 6.07 | 6.11 | 6 | 11444 |
1734388800 | 6.14 | 0.19 | 3.19 | 5.97 | 6.2 | 5.97 | 17622 |
1734129600 | 5.95 | 0.05 | 0.85 | 5.99 | 5.99 | 5.95 | 6536 |
1734043200 | 5.9 | 0.1 | 1.72 | 6.03 | 6.03 | 5.86 | 36987 |
1733956800 | 5.8 | 0.26 | 4.69 | 5.68 | 5.8099999 | 5.66 | 9919 |
1733870400 | 5.54 | -0.15 | -2.64 | 5.57 | 5.57 | 5.45 | 12592 |
1733784000 | 5.69 | -0.38 | -6.26 | 6 | 6 | 5.69 | 91243 |
1733524800 | 6.07 | 0.29 | 5.02 | 5.85 | 6.13 | 5.85 | 65424 |
1733438400 | 5.78 | -0.06 | -1.03 | 5.87 | 5.91 | 5.78 | 7501 |
1733352000 | 5.84 | 0.35 | 6.38 | 5.68 | 5.86 | 5.68 | 10767 |
1733265600 | 5.49 | -0.01 | -0.18 | 5.48 | 5.49 | 5.46 | 4124 |
1733179200 | 5.5 | 0.03 | 0.55 | 5.5 | 5.5599999 | 5.48 | 15308 |
1732920000 | 5.47 | 0.05 | 0.92 | 5.5199999 | 5.5199999 | 5.45 | 2419 |
1732833600 | 5.42 | -0.08 | -1.45 | 5.54 | 5.54 | 5.39 | 8851 |
1732747200 | 5.5 | 0.35 | 6.80 | 5.26 | 5.5 | 5.26 | 12742 |
1732660800 | 5.15 | -0.2 | -3.74 | 5.14 | 5.15 | 5.1 | 4814 |
1732574400 | 5.35 | 0.27 | 5.31 | 5.25 | 5.42 | 5.22 | 19534 |
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