Hot Features
プレミアム
ARK 21Shares Active Ethereum Futures Strategy ETF (ARKZ)
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 | -5.4048 | -12.2780554294 | 44.02 | 45.45 | 37.37 | 2987 | 40.80988872 | SP |
| 4 | 1.2652 | 3.38741633199 | 37.35 | 46.12 | 36.99 | 5720 | 41.90702818 | SP |
| 12 | 8.2852 | 27.3168480053 | 30.33 | 46.12 | 26.48 | 4545 | 36.18848723 | SP |
| 26 | -3.1948 | -7.64123415451 | 41.81 | 46.12 | 25.48 | 4749 | 34.45830256 | SP |
| 52 | 10.3652 | 36.6909734513 | 28.25 | 49.75 | 25.48 | 7066 | 36.96531977 | SP |
| 156 | 12.4952 | 47.8376722818 | 26.12 | 49.75 | 24.51 | 7158 | 36.00248911 | SP |
| 260 | 12.4952 | 47.8376722818 | 26.12 | 49.75 | 24.51 | 7158 | 36.00248911 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 38.6152 | 0.83 | 2.18 | 37.3 | 38.6152 | 37.14 | 2539 |
| 1734651000 | 37.79 | -3.52 | -8.51 | 41.36 | 41.36 | 37.37 | 5294 |
| 1734564600 | 41.305 | -2.85 | -6.44 | 43.21 | 43.35 | 41.241 | 6066 |
| 1734478200 | 44.15 | -1.28 | -2.82 | 44.965 | 44.965 | 44.13 | 1790 |
| 1734391800 | 45.4298 | 1.53 | 3.47 | 43.77 | 45.45 | 43.77 | 973 |
| 1734132600 | 43.9048 | 0.37 | 0.86 | 44.02 | 44.11 | 43.9048 | 811 |
| 1734046200 | 43.5306 | 0.47 | 1.08 | 44.68 | 44.74 | 43.33 | 4923 |
| 1733959800 | 43.0649 | 2.1 | 5.14 | 41.895 | 43.0649 | 41.87 | 2853 |
| 1733873400 | 40.96 | -1.01 | -2.41 | 41.84 | 41.84 | 39.87 | 6715 |
| 1733787000 | 41.9706 | -3.72 | -8.14 | 43.69 | 44.19 | 41.9706 | 10697 |
| 1733527800 | 45.69 | 2.63 | 6.11 | 44.09 | 46.12 | 44.09 | 9628 |
| 1733441400 | 43.06 | -0.77 | -1.76 | 44.27 | 44.61 | 42.75 | 15267 |
| 1733355000 | 43.83 | 3.21 | 7.90 | 42.03 | 43.8399 | 42.03 | 15701 |
| 1733268600 | 40.62 | -0.15 | -0.37 | 40.02 | 40.62 | 40.02 | 2060 |
| 1733182200 | 40.77 | 0.16 | 0.39 | 40.94 | 41.4915 | 40.6634 | 5194 |
| 1732917840 | 40.61 | -0.48 | -1.16 | 40.72 | 41.08 | 40.61 | 1348 |
| 1732750200 | 41.0883 | 3.54 | 9.42 | 39.42 | 41.0883 | 39.42 | 4254 |
| 1732663800 | 37.5505 | -1.96 | -4.96 | 37.52 | 37.63 | 36.99 | 2538 |
| 1732577400 | 39.5101 | 2.19 | 5.88 | 39.55 | 39.55 | 38.01 | 4153 |
| 1732318200 | 37.3162 | -0.74 | -1.95 | 37.35 | 37.49 | 37.0416 | 8419 |
| 1732231800 | 38.06 | 3.21 | 9.20 | 37.99 | 38.3 | 36.98 | 11009 |
| 1732145400 | 34.8543 | -0.26 | -0.75 | 35.53 | 35.53 | 34.66 | 4461 |
| 1732059000 | 35.1177 | -0.64 | -1.80 | 35.1 | 35.55 | 35.08 | 5642 |
| 1731972600 | 35.76 | 0.74 | 2.10 | 35.16 | 35.941 | 34.96 | 2334 |
| 1731713400 | 35.024 | -0.14 | -0.40 | 34.8 | 35.024 | 34.17 | 8288 |
| 1731627000 | 35.1648 | -0.79 | -2.18 | 36.13 | 36.13 | 34.75 | 5160 |
| 1731540600 | 35.95 | -1.51 | -4.03 | 36.82 | 37.7428 | 35.95 | 4316 |
| 1731454200 | 37.46 | -0.82 | -2.14 | 37.11 | 37.51 | 37 | 8785 |
| 1731367800 | 38.28 | 4.88 | 14.61 | 35.95 | 38.28 | 35.86 | 12036 |
| 1731108600 | 33.4005 | 0.36 | 1.09 | 33.54 | 33.705 | 33.235 | 1453 |
| 1731022200 | 33.04 | 2.44 | 7.98 | 32.02 | 33.04 | 31.77 | 4889 |
| 1730935800 | 30.5991 | 3.11 | 11.31 | 29.89 | 30.655 | 29.6456 | 17244 |
| 1730849400 | 27.49 | 0.07 | 0.24 | 27.84 | 27.8417 | 27.43 | 1643 |
| 1730763000 | 27.4233 | -1.01 | -3.55 | 27.83 | 27.83 | 27.28 | 1845 |
| 1730500200 | 28.4319 | -0.08 | -0.27 | 28.74 | 28.74 | 28.425 | 868 |
| 1730413800 | 28.5093 | -1.69 | -5.60 | 29.84 | 29.84 | 28.5093 | 1480 |
| 1730327400 | 30.2 | 0.31 | 1.04 | 30.64 | 30.7871 | 30.2 | 3458 |
| 1730241000 | 29.89 | 1.46 | 5.14 | 29.76 | 30.3671 | 29.76 | 3832 |
| 1730154600 | 28.43 | 0.35 | 1.24 | 28.74 | 28.74 | 28.3767 | 2361 |
| 1729895400 | 28.0808 | -0.73 | -2.53 | 28.84 | 29.01 | 28.03 | 5506 |
| 1729809000 | 28.81 | 0.32 | 1.12 | 28.74 | 28.81 | 28.55 | 792 |
| 1729722600 | 28.4906 | -1.39 | -4.64 | 29.29 | 29.29 | 28.4906 | 683 |
| 1729636200 | 29.8758 | -0.57 | -1.89 | 29.85 | 29.8758 | 29.85 | 69 |
| 1729549800 | 30.4501 | 0.28 | 0.94 | 30.63 | 30.63 | 30.36 | 3092 |
| 1729290600 | 30.1657 | 0.65 | 2.20 | 29.78 | 30.1657 | 29.78 | 5888 |
| 1729204200 | 29.5154 | -0.27 | -0.90 | 29.7848 | 29.7848 | 29.3901 | 3612 |
| 1729117800 | 29.7848 | 0.28 | 0.94 | 29.5062 | 30 | 29.5062 | 774 |
| 1729031400 | 29.5062 | -0.36 | -1.21 | 29.6 | 30.08 | 29.5062 | 261 |
| 1728945000 | 29.869 | 1.9 | 6.78 | 29.04 | 30.089 | 29.04 | 1317 |
| 1728685800 | 27.9737 | 1.05 | 3.92 | 27.58 | 27.9737 | 27.58 | 905 |
| 1728599400 | 26.919 | -0.59 | -2.14 | 27.21 | 27.21 | 26.48 | 627 |
| 1728513000 | 27.5075 | -0.25 | -0.91 | 27.64 | 28.01 | 27.5075 | 1159 |
| 1728426600 | 27.7594 | -0.07 | -0.26 | 27.68 | 27.9 | 27.68 | 1099 |
| 1728340200 | 27.8316 | 0.19 | 0.70 | 28.16 | 28.18 | 27.8316 | 2494 |
| 1728081000 | 27.6382 | 0.91 | 3.40 | 27.13 | 27.77 | 27.13 | 1236 |
| 1727994600 | 26.73 | -0.27 | -1.00 | 26.8 | 26.8 | 26.51 | 4685 |
| 1727908200 | 27 | -1.34 | -4.74 | 27.66 | 27.66 | 26.98 | 341 |
| 1727821800 | 28.342 | -1.24 | -4.19 | 29.74 | 29.74 | 28.342 | 4323 |
| 1727735400 | 29.58 | -1.3 | -4.21 | 30 | 30.01 | 29.58 | 18823 |
| 1727476200 | 30.88 | 0.55 | 1.81 | 30.33 | 30.88 | 30.33 | 698 |
| 1727389800 | 30.3299 | 0.64 | 2.16 | 29.52 | 30.3299 | 29.52 | 2215 |
| 1727303400 | 29.688 | -0.92 | -3.01 | 30.18 | 30.18 | 29.688 | 750 |
| 1727217000 | 30.6102 | -0.25 | -0.82 | 30.8626 | 30.8626 | 30.48 | 7173 |
| 1727130600 | 30.8626 | 1.52 | 5.18 | 30.59 | 30.8894 | 30.59 | 1184 |
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
