
Purpose Ether Yield ETF (ETHY.U)
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 |
---|---|---|---|---|---|---|---|
1740091200 | 3.04 | 0 | 0.00 | 3.04 | 3.04 | 3.04 | 0 |
1740004800 | 3.04 | 0.11 | 3.75 | 3 | 3.04 | 3 | 301 |
1739918400 | 2.93 | -0.13 | -4.25 | 3.04 | 3.04 | 2.93 | 501 |
1739572800 | 3.06 | 0.1 | 3.38 | 3.05 | 3.06 | 3.05 | 100 |
1739486400 | 2.96 | -0.03 | -1.00 | 2.94 | 2.96 | 2.94 | 100 |
1739400000 | 2.99 | 0.08 | 2.75 | 2.99 | 2.99 | 2.99 | 26 |
1739313600 | 2.91 | -0.08 | -2.68 | 2.9 | 2.91 | 2.9 | 105 |
1739227200 | 2.99 | 0.1 | 3.46 | 2.99 | 2.99 | 2.99 | 58 |
1738968000 | 2.89 | -0.14 | -4.62 | 3.05 | 3.05 | 2.89 | 274 |
1738881600 | 3.0299999 | -0.06 | -1.94 | 3.0299999 | 3.0299999 | 3.0299999 | 5 |
1738795200 | 3.09 | 0.03 | 0.98 | 3.12 | 3.12 | 3.06 | 796 |
1738708800 | 3.06 | 0.02 | 0.66 | 3.14 | 3.14 | 3.06 | 800 |
1738622400 | 3.04 | -0.66 | -17.84 | 2.98 | 3.1 | 2.9 | 7844 |
1738363200 | 3.7 | 0.08 | 2.21 | 3.76 | 3.76 | 3.7 | 102 |
1738276800 | 3.62 | 0.12 | 3.43 | 3.65 | 3.65 | 3.62 | 400 |
1738190400 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 4 |
1738104000 | 3.5 | -0.04 | -1.13 | 3.5 | 3.5 | 3.5 | 0 |
1738017600 | 3.54 | -0.21 | -5.60 | 3.48 | 3.54 | 3.48 | 362 |
1737758400 | 3.75 | 0.1 | 2.74 | 3.75 | 3.75 | 3.75 | 0 |
1737672000 | 3.65 | -0.02 | -0.54 | 3.67 | 3.67 | 3.65 | 5510 |
1737585600 | 3.67 | -0.05 | -1.34 | 3.67 | 3.67 | 3.67 | 2 |
1737499200 | 3.72 | -0.02 | -0.53 | 3.72 | 3.72 | 3.72 | 0 |
1737412800 | 3.74 | -0.19 | -4.83 | 3.78 | 3.78 | 3.73 | 3106 |
1737153600 | 3.93 | 0.16 | 4.24 | 3.85 | 3.93 | 3.85 | 935 |
1737067200 | 3.77 | -0.09 | -2.33 | 3.77 | 3.77 | 3.77 | 35 |
1736980800 | 3.86 | 0.22 | 6.04 | 3.78 | 3.86 | 3.78 | 135 |
1736894400 | 3.64 | 0.14 | 4.00 | 3.64 | 3.64 | 3.64 | 18 |
1736808000 | 3.5 | -0.21 | -5.66 | 3.75 | 3.75 | 3.5 | 323 |
1736548800 | 3.71 | 0.08 | 2.20 | 3.71 | 3.71 | 3.71 | 68 |
1736462400 | 3.63 | -0.1 | -2.68 | 3.75 | 3.75 | 3.63 | 117 |
1736376000 | 3.73 | -0.11 | -2.86 | 3.71 | 3.73 | 3.71 | 1518 |
1736289600 | 3.84 | -0.3 | -7.25 | 3.9 | 3.9 | 3.84 | 186 |
1736203200 | 4.14 | 0.09 | 2.22 | 4.0599999 | 4.16 | 4.0599999 | 2000 |
1735944000 | 4.05 | 0.15 | 3.85 | 4 | 4.05 | 4 | 1826 |
1735857600 | 3.9 | 0.13 | 3.45 | 3.91 | 3.91 | 3.9 | 1102 |
1735684800 | 3.77 | -0.07 | -1.82 | 3.78 | 3.78 | 3.77 | 600 |
1735598400 | 3.84 | 0.07 | 1.86 | 3.63 | 3.84 | 3.63 | 268 |
1735339200 | 3.77 | -0.09 | -2.33 | 3.77 | 3.77 | 3.77 | 50 |
1735080000 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
1734993600 | 3.86 | -0.07 | -1.78 | 3.86 | 3.86 | 3.86 | 2 |
1734734400 | 3.93 | 0.07 | 1.81 | 3.89 | 3.93 | 3.89 | 100 |
1734648000 | 3.86 | -0.36 | -8.53 | 3.86 | 3.86 | 3.86 | 10 |
1734561600 | 4.22 | -0.24 | -5.38 | 4.44 | 4.44 | 4.2 | 1909 |
1734475200 | 4.46 | -0.11 | -2.41 | 4.5 | 4.5 | 4.46 | 505 |
1734388800 | 4.57 | 0.14 | 3.16 | 4.45 | 4.57 | 4.45 | 1761 |
1734129600 | 4.43 | 0.03 | 0.68 | 4.43 | 4.43 | 4.43 | 0 |
1734043200 | 4.4 | 0.05 | 1.15 | 4.4 | 4.4 | 4.4 | 53 |
1733956800 | 4.35 | 0.2 | 4.82 | 4.32 | 4.35 | 4.32 | 523 |
1733870400 | 4.15 | -0.1 | -2.35 | 4.15 | 4.15 | 4.15 | 3 |
1733784000 | 4.25 | -0.31 | -6.80 | 4.25 | 4.25 | 4.25 | 1 |
1733524800 | 4.5599999 | 0.19 | 4.35 | 4.51 | 4.5599999 | 4.51 | 505 |
1733438400 | 4.37 | -0.04 | -0.91 | 4.42 | 4.42 | 4.23 | 4202 |
1733352000 | 4.41 | 0.26 | 6.27 | 4.34 | 4.41 | 4.34 | 210 |
1733265600 | 4.15 | -0.01 | -0.24 | 4.15 | 4.15 | 4.15 | 0 |
1733179200 | 4.16 | 0.01 | 0.24 | 4.15 | 4.16 | 4.14 | 2100 |
1732920000 | 4.15 | 0.04 | 0.97 | 4.14 | 4.15 | 4.14 | 263 |
1732833600 | 4.11 | -0.04 | -0.96 | 4.12 | 4.12 | 4.1 | 300 |
1732747200 | 4.15 | 0.26 | 6.68 | 4.08 | 4.15 | 4.08 | 204 |
1732660800 | 3.89 | -0.17 | -4.19 | 3.85 | 3.89 | 3.85 | 253 |
1732574400 | 4.0599999 | 0.2 | 5.18 | 4.0199999 | 4.0599999 | 4.01 | 653 |
1732315200 | 3.86 | -0.04 | -1.03 | 3.87 | 3.87 | 3.86 | 1600 |
1732228800 | 3.9 | 0.28 | 7.73 | 3.66 | 3.92 | 3.66 | 17129 |
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