Hot Features
プレミアム
VanEck Ethereum Strategy ETF (EFUT)
AMEX
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 19.63 | 19.63 | 19.63 | 0 | 0 | SP |
| 4 | -1.64 | -7.71039022097 | 21.27 | 21.27 | 19.1 | 7801 | 19.89901222 | SP |
| 12 | -4.53 | -18.75 | 24.16 | 27.65 | 17.85 | 19403 | 23.78923981 | SP |
| 26 | -8.97 | -31.3636363636 | 28.6 | 30.039 | 17.85 | 21695 | 25.9902196 | SP |
| 52 | 1.43 | 7.85714285714 | 18.2 | 31.93 | 15.23 | 22641 | 24.8081891 | SP |
| 156 | 1.43 | 7.85714285714 | 18.2 | 31.93 | 15.23 | 22641 | 24.8081891 | SP |
| 260 | 1.43 | 7.85714285714 | 18.2 | 31.93 | 15.23 | 22641 | 24.8081891 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1727389800 | 19.63 | 0 | 0.00 | 19.63 | 19.63 | 19.63 | 0 |
| 1727303400 | 19.63 | 0 | 0.00 | 19.63 | 19.63 | 19.63 | 0 |
| 1727217000 | 19.63 | 0 | 0.00 | 19.63 | 19.63 | 19.63 | 0 |
| 1727130600 | 19.63 | 0 | 0.00 | 19.63 | 19.63 | 19.63 | 0 |
| 1726871400 | 19.63 | 0 | 0.00 | 19.63 | 19.63 | 19.63 | 0 |
| 1726785000 | 19.63 | 0 | 0.00 | 19.63 | 19.63 | 19.63 | 0 |
| 1726698600 | 19.63 | 0 | 0.00 | 19.63 | 19.63 | 19.63 | 0 |
| 1726612200 | 19.63 | 0 | 0.00 | 19.63 | 19.63 | 19.63 | 0 |
| 1726525800 | 19.63 | -0.87 | -4.24 | 20.03 | 20.11 | 19.57 | 24607 |
| 1726266600 | 20.5 | 0.27 | 1.33 | 20.01 | 20.69 | 20.01 | 11564 |
| 1726180200 | 20.23 | 0.2 | 1.00 | 20.03 | 20.23 | 19.91 | 7415 |
| 1726093800 | 20.03 | -0.3 | -1.45 | 20.08 | 20.12 | 19.7 | 6221 |
| 1726007400 | 20.325 | 0.25 | 1.27 | 20.03 | 20.36 | 19.99 | 6705 |
| 1725921000 | 20.07 | 0.81 | 4.21 | 19.84 | 20.1473 | 19.64 | 21776 |
| 1725661800 | 19.26 | -0.89 | -4.42 | 20.4 | 20.4 | 19.1 | 38872 |
| 1725575400 | 20.15 | -0.56 | -2.70 | 20.36 | 20.36 | 20.15 | 5105 |
| 1725489000 | 20.71 | 0.06 | 0.29 | 20.45 | 20.99 | 20.33 | 5597 |
| 1725402600 | 20.65 | -0.43 | -2.05 | 21.17 | 21.17 | 20.6481 | 7203 |
| 1725057000 | 21.0826 | -0.18 | -0.83 | 21.27 | 21.27 | 20.6964 | 4626 |
| 1724970600 | 21.26 | 0.23 | 1.09 | 21.5 | 21.555 | 21.25 | 2672 |
| 1724884200 | 21.03 | -0.56 | -2.59 | 21.16 | 21.215 | 20.91 | 3055 |
| 1724797800 | 21.59 | -0.53 | -2.40 | 22.12 | 22.12 | 21.47 | 15324 |
| 1724711400 | 22.12 | -0.58 | -2.56 | 22.47 | 22.53 | 22.11 | 13564 |
| 1724452200 | 22.7 | 0.99 | 4.56 | 22.05 | 22.7 | 21.981 | 6015 |
| 1724365800 | 21.71 | -0.31 | -1.41 | 21.83 | 21.9 | 21.71 | 1697 |
| 1724279400 | 22.02 | 0.33 | 1.52 | 21.53 | 22.02 | 21.37 | 5055 |
| 1724193000 | 21.69 | -0.04 | -0.18 | 22.06 | 22.06 | 21.5185 | 5264 |
| 1724106600 | 21.73 | -0.08 | -0.37 | 21.65 | 21.8597 | 21.46 | 11197 |
| 1723847400 | 21.81 | 0.4 | 1.87 | 21.74 | 21.905 | 21.665 | 5528 |
| 1723761000 | 21.41 | -0.67 | -3.03 | 22 | 22.12 | 21.27 | 6469 |
| 1723674600 | 22.08 | -0.41 | -1.82 | 22.53 | 22.53 | 21.9801 | 8589 |
| 1723588200 | 22.49 | 0.31 | 1.40 | 22.06 | 22.51 | 22.01 | 19756 |
| 1723501800 | 22.18 | 1.11 | 5.27 | 22.18 | 22.39 | 21.76 | 12570 |
| 1723242600 | 21.07 | 0.17 | 0.81 | 21.735 | 21.7977 | 21 | 11470 |
| 1723156200 | 20.9 | 0.73 | 3.62 | 21.35 | 21.59 | 20.48 | 17975 |
| 1723069800 | 20.17 | -0.97 | -4.57 | 21.06 | 21.06 | 20.14 | 15506 |
| 1722983400 | 21.1357 | 0.62 | 3.00 | 21.425 | 21.7 | 21.0801 | 21339 |
| 1722897000 | 20.52 | -3.67 | -15.17 | 18.74 | 21.75 | 18.63 | 118540 |
| 1722637800 | 24.19 | -0.73 | -2.93 | 25.03 | 25.2 | 24.19 | 53596 |
| 1722551400 | 24.92 | -0.85 | -3.30 | 25.37 | 25.37 | 24.66 | 17721 |
| 1722465000 | 25.77 | -0.17 | -0.66 | 25.98 | 26.33 | 25.74 | 13240 |
| 1722378600 | 25.94 | -0.25 | -0.95 | 26.29 | 26.37 | 25.805 | 22494 |
| 1722292200 | 26.19 | 0.19 | 0.73 | 26.51 | 26.51 | 25.87 | 25009 |
| 1722033000 | 26 | 1.06 | 4.25 | 25.75 | 26 | 25.56 | 24936 |
| 1721946600 | 24.94 | -1.49 | -5.64 | 25.28 | 25.28 | 24.8201 | 26581 |
| 1721860200 | 26.43 | -0.7 | -2.58 | 27.18 | 27.18 | 26.43 | 40033 |
| 1721773800 | 27.13 | -0.12 | -0.44 | 27.36 | 27.4 | 26.64 | 101434 |
| 1721687400 | 27.25 | -0.27 | -0.98 | 27.36 | 27.3883 | 26.97 | 45237 |
| 1721428200 | 27.52 | 0.73 | 2.72 | 26.77 | 27.65 | 26.77 | 18912 |
| 1721341800 | 26.79 | -0.16 | -0.59 | 27.23 | 27.23 | 26.5901 | 36126 |
| 1721255400 | 26.95 | -0.38 | -1.39 | 27.07 | 27.18 | 26.69 | 12669 |
| 1721169000 | 27.33 | 0.52 | 1.94 | 26.84 | 27.34 | 26.65 | 22355 |
| 1721082600 | 26.81 | 1.73 | 6.90 | 26.42 | 26.93 | 26.341 | 23255 |
| 1720823400 | 25.08 | 0.1 | 0.40 | 25.01 | 25.24 | 24.89 | 9481 |
| 1720737000 | 24.98 | -0.18 | -0.72 | 25.43 | 25.49 | 24.94 | 31449 |
| 1720650600 | 25.16 | 0.4 | 1.62 | 25.02 | 25.23 | 24.7 | 12216 |
| 1720564200 | 24.76 | 0.37 | 1.52 | 24.96 | 24.99 | 24.57 | 35837 |
| 1720477800 | 24.39 | 0.14 | 0.58 | 24.67 | 24.67 | 23.69 | 24784 |
| 1720218600 | 24.25 | -1.99 | -7.58 | 24.16 | 24.3399 | 23.93 | 82986 |
| 1720040640 | 26.24 | -0.59 | -2.20 | 26.17 | 26.32 | 26.05 | 27806 |
| 1719959400 | 26.83 | -0.28 | -1.03 | 27.33 | 27.33 | 26.7613 | 7946 |
| 1719873000 | 27.11 | 0.53 | 1.99 | 27.22 | 27.38 | 27.051 | 8021 |
| 1719613800 | 26.58 | -0.49 | -1.81 | 27.06 | 27.0791 | 26.46 | 18871 |
| 1719527400 | 27.07 | 0.27 | 1.01 | 26.98 | 27.2299 | 26.98 | 16613 |
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
